GPOR Historical Prices

Summary

Key Stock Metrics

130.02

(August 5, 2024)

52-Week Low

210.32

(June 20, 2025)

52-Week High

210.32

(June 20, 2025)

All-Time High

203.88

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2005-03-14	5.20	5.30	5.20	5.20	5500
2005-04-11	5.81	5.95	5.80	5.85	9100
2005-05-31	5.18	5.20	5.10	5.20	29400
2005-11-04	10.80	10.89	10.77	10.80	98200
2005-11-10	10.75	10.80	10.55	10.66	180981
2006-02-28	15.41	16.00	14.45	15.00	24000
2006-03-01	15.00	15.00	13.90	14.25	78400
2006-03-02	14.29	14.60	14.26	14.44	19700
2006-03-03	14.50	14.50	14.25	14.26	15400
2006-03-06	14.60	14.94	13.95	14.30	38500
2006-03-07	14.10	14.25	13.70	13.71	7200
2006-03-08	13.91	14.38	13.35	13.82	4800
2006-03-09	13.83	14.38	13.83	13.90	29800
2006-03-10	14.19	14.19	12.24	13.40	11400
2006-03-13	13.59	14.16	13.59	13.81	31000
2006-03-14	14.05	14.50	13.26	14.38	34200
2006-03-15	14.50	15.12	14.50	14.78	14500
2006-03-16	14.80	15.12	14.80	14.99	14000
2006-03-17	15.01	15.01	14.69	14.69	37300
2006-03-20	14.89	14.90	14.50	14.54	9800
2006-03-21	14.69	14.90	14.28	14.79	16200
2006-03-22	14.91	14.98	14.18	14.67	27600
2006-03-23	13.94	15.00	13.94	14.98	34000
2006-03-24	14.90	15.00	14.90	15.00	30100
2006-03-27	15.12	15.12	14.50	14.98	67700
2006-03-28	15.00	15.00	14.90	14.90	17300
2006-03-29	14.81	15.12	14.81	15.09	48100
2006-03-30	15.12	15.12	14.86	15.10	23800
2006-03-31	15.10	15.12	14.78	15.12	46800
2006-04-03	15.12	15.50	15.00	15.20	33200
2006-04-04	15.28	15.50	14.87	15.10	58000
2006-04-05	15.45	15.75	14.79	15.25	57600
2006-04-06	14.54	15.25	14.54	15.10	28700
2006-04-07	15.25	15.30	14.63	14.69	61800
2006-04-10	15.04	15.04	13.88	14.14	84000
2006-04-11	14.10	15.16	13.62	13.90	30700
2006-04-12	13.96	14.50	13.96	14.11	20300
2006-04-13	14.49	15.00	14.01	14.65	13200
2006-04-17	14.69	15.00	14.69	14.91	23100
2006-04-18	15.00	15.00	14.72	14.72	35200
2006-04-19	14.60	15.00	14.60	14.85	55100
2006-04-20	15.00	15.89	14.73	15.60	49900
2006-04-21	15.60	15.89	15.20	15.66	34000
2006-04-24	15.82	15.82	15.01	15.46	29400
2006-04-25	15.46	15.70	15.26	15.47	17900
2006-04-26	15.33	15.46	14.75	15.03	9700
2006-04-27	14.84	15.46	14.23	14.44	57200
2006-04-28	14.00	14.08	13.70	14.01	1529700
2006-05-01	14.02	14.13	13.90	13.95	119000
2006-05-02	13.99	14.25	13.95	14.17	81700
2006-05-03	14.28	14.28	13.50	14.12	74400
2006-05-04	13.98	14.51	13.85	14.51	99300
2006-05-05	13.87	14.99	13.87	14.80	95100
2006-05-08	14.87	15.05	14.51	14.77	47500
2006-05-09	14.92	14.96	14.32	14.75	77000
2006-05-10	14.41	14.80	14.08	14.71	51200
2006-05-11	14.46	15.00	14.30	14.54	56200
2006-05-12	14.43	14.43	13.50	13.91	119000
2006-05-15	13.81	14.00	13.26	13.56	87300
2006-05-16	13.25	13.48	13.05	13.27	47700
2006-05-17	13.17	13.81	13.17	13.39	79500
2006-05-18	13.26	13.51	13.02	13.41	33000
2006-05-19	13.48	13.60	13.25	13.40	121600
2006-05-22	13.31	13.40	13.01	13.11	74300
2006-05-23	13.13	13.79	13.00	13.05	77900
2006-05-24	13.00	13.20	12.99	13.05	120200
2006-05-25	13.11	13.64	13.11	13.15	50700
2006-05-26	13.15	13.70	13.15	13.60	14400
2006-05-30	13.63	14.54	13.50	13.78	42300
2006-05-31	13.78	13.89	13.32	13.32	72700
2006-06-01	13.25	13.81	13.25	13.46	47900
2006-06-02	13.48	13.53	13.01	13.15	144600
2006-06-05	13.18	13.36	12.99	13.00	206400
2006-06-06	13.00	13.09	12.52	12.80	456600
2006-06-07	12.79	13.07	12.70	12.70	184700
2006-06-08	12.71	12.74	11.77	11.94	82800
2006-06-09	11.95	11.95	10.98	11.16	245100
2006-06-12	11.20	11.49	10.81	10.81	97900
2006-06-13	10.75	11.00	10.35	10.41	129000
2006-06-14	10.38	10.75	9.94	10.36	124500
2006-06-15	10.36	11.00	9.90	10.53	320200
2006-06-16	10.49	11.08	10.41	10.91	50700
2006-06-19	11.07	11.18	10.69	10.92	59700
2006-06-20	10.90	11.12	10.49	10.97	36700
2006-06-21	10.77	11.12	10.43	10.97	59300
2006-06-22	11.01	11.08	10.85	10.95	32000
2006-06-23	11.03	11.51	10.40	11.15	40800
2006-06-26	11.16	11.59	11.16	11.57	44800
2006-06-27	11.60	11.60	10.96	11.28	62300
2006-06-28	11.32	12.18	11.18	11.34	107000
2006-06-29	11.39	12.12	11.06	11.65	210800
2006-06-30	11.61	11.66	11.03	11.04	1233300
2006-07-03	11.02	11.20	10.86	11.00	52700
2006-07-05	10.80	11.21	10.80	10.97	114900
2006-07-06	11.01	11.33	10.81	10.87	84600
2006-07-07	10.85	11.17	10.57	10.90	86800
2006-07-10	10.86	11.19	10.49	10.95	73200
2006-07-11	10.94	11.24	10.54	11.05	58700
2006-07-12	11.01	11.36	11.00	11.14	44600
2006-07-13	11.13	11.20	10.98	11.16	60300
2006-07-14	11.16	11.36	10.48	11.06	58600
2006-07-17	11.06	11.45	10.90	11.24	348000
2006-07-18	11.30	11.47	11.06	11.31	140700
2006-07-19	11.30	11.71	11.28	11.59	78400
2006-07-20	11.63	11.75	11.35	11.42	70400
2006-07-21	11.46	11.46	10.62	11.26	57900
2006-07-24	11.29	11.50	11.20	11.45	46600
2006-07-25	11.48	11.88	11.31	11.77	75200
2006-07-26	11.74	11.95	11.42	11.69	67400
2006-07-27	11.78	11.87	11.62	11.84	68800
2006-07-28	11.88	12.09	11.78	12.06	33500
2006-07-31	12.09	12.34	11.93	12.23	34000
2006-08-01	12.30	12.92	12.09	12.78	106300
2006-08-02	12.87	12.94	12.51	12.57	74400
2006-08-03	12.50	12.88	12.50	12.79	56100
2006-08-04	12.95	12.95	10.72	11.01	1101500
2006-08-07	11.09	11.62	11.05	11.62	156500
2006-08-08	11.63	11.72	11.17	11.30	175400
2006-08-09	11.35	11.59	11.10	11.44	86000
2006-08-10	11.44	11.59	11.44	11.50	53700
2006-08-11	11.54	11.82	11.50	11.76	105600
2006-08-14	11.77	12.12	11.77	11.89	62300
2006-08-15	11.96	12.21	11.72	12.09	51100
2006-08-16	12.12	12.30	12.02	12.18	26900
2006-08-17	12.18	12.26	11.86	12.03	20900
2006-08-18	12.09	12.15	12.03	12.12	41100
2006-08-21	12.12	12.36	12.05	12.32	44900
2006-08-22	12.26	12.61	12.08	12.48	65500
2006-08-23	12.41	12.66	12.31	12.36	21400
2006-08-24	12.35	12.58	12.04	12.30	16500
2006-08-25	12.24	12.80	12.00	12.43	17400
2006-08-28	12.31	12.41	11.88	12.28	41400
2006-08-29	12.40	12.81	12.00	12.73	27100
2006-08-30	12.68	12.83	12.35	12.79	51100
2006-08-31	12.75	12.95	12.75	12.85	50400
2006-09-01	12.92	13.50	12.86	13.42	35700
2006-09-05	13.64	13.64	12.73	12.87	110000
2006-09-06	12.87	12.87	12.55	12.74	47400
2006-09-07	12.68	12.81	12.58	12.59	29400
2006-09-08	12.57	12.59	12.35	12.35	17300
2006-09-11	12.33	12.34	11.84	12.00	569100
2006-09-12	12.01	12.54	12.01	12.31	25100
2006-09-13	12.29	12.62	12.12	12.23	62800
2006-09-14	12.18	12.35	11.95	11.99	47000
2006-09-15	12.11	12.18	11.71	11.75	124100
2006-09-18	11.75	12.00	11.59	11.86	44500
2006-09-19	11.92	12.00	11.10	11.19	87600
2006-09-20	11.19	11.90	10.78	11.00	87800
2006-09-21	11.05	11.17	10.80	10.89	166600
2006-09-22	10.87	11.49	10.80	10.83	34400
2006-09-25	10.63	10.79	9.82	10.21	181400
2006-09-26	10.16	10.36	9.99	10.21	27300
2006-09-27	10.20	10.86	10.09	10.85	29500
2006-09-28	11.24	11.25	9.96	11.09	43400
2006-09-29	11.12	11.70	11.12	11.59	116400
2006-10-02	11.53	11.60	10.76	11.00	62600
2006-10-03	11.08	11.08	10.14	10.20	87200
2006-10-04	10.53	10.93	9.95	10.73	31200
2006-10-05	10.64	11.01	10.39	11.00	52800
2006-10-06	10.94	11.00	10.63	10.86	23600
2006-10-09	10.86	11.49	10.77	11.01	26000
2006-10-10	11.02	11.11	10.93	10.94	33700
2006-10-11	10.94	10.95	10.42	10.42	38000
2006-10-12	10.62	11.05	10.62	10.62	116200
2006-10-13	10.36	11.00	10.36	10.54	44200
2006-10-16	10.59	10.83	10.51	10.83	60700
2006-10-17	10.80	10.92	10.73	10.83	27000
2006-10-18	10.86	11.41	10.57	10.94	35200
2006-10-19	11.00	11.64	10.96	11.45	75000
2006-10-20	11.50	11.50	11.10	11.14	99200
2006-10-23	11.14	11.33	10.93	11.02	34700
2006-10-24	10.98	11.15	10.96	10.99	23700
2006-10-25	11.10	11.34	10.86	10.99	67400
2006-10-26	11.07	11.62	11.00	11.33	64500
2006-10-27	11.26	11.74	11.20	11.22	107800
2006-10-30	11.22	11.71	11.04	11.35	54161
2006-10-31	11.37	11.93	11.26	11.92	248291
2006-11-01	11.96	12.02	11.25	11.27	99147
2006-11-02	11.22	11.43	11.05	11.33	30842
2006-11-03	11.45	11.84	11.28	11.69	47764
2006-11-06	11.65	11.90	11.51	11.71	34949
2006-11-07	11.67	12.00	11.47	11.47	30430
2006-11-08	11.32	12.25	11.31	12.16	25784
2006-11-09	12.25	12.36	11.93	12.10	34641
2006-11-10	12.02	12.64	11.85	12.17	94346
2006-11-13	12.19	13.00	11.37	11.44	150196
2006-11-14	11.48	12.29	11.48	12.21	61088
2006-11-15	12.17	12.79	12.15	12.77	121302
2006-11-16	12.82	12.88	12.12	12.32	39216
2006-11-17	12.33	12.84	11.79	12.68	66523
2006-11-20	12.60	12.60	11.78	11.88	94275
2006-11-21	11.78	12.29	11.78	12.00	67397
2006-11-22	11.94	12.10	11.73	11.75	55204
2006-11-24	11.75	11.88	11.75	11.75	28040
2006-11-27	11.73	11.74	11.31	11.41	45151
2006-11-28	11.40	11.53	11.25	11.49	27659
2006-11-29	11.54	12.08	11.31	12.05	31810
2006-11-30	12.10	12.37	11.90	11.94	53005
2006-12-01	11.96	12.68	11.96	12.00	86394
2006-12-04	12.01	12.45	12.01	12.15	25577
2006-12-05	12.20	12.60	12.13	12.43	34458
2006-12-06	12.36	12.41	12.07	12.32	28045
2006-12-07	12.26	12.68	12.06	12.46	190892
2006-12-08	12.48	12.51	12.23	12.45	24852
2006-12-11	12.45	12.46	12.28	12.41	39790
2006-12-12	12.38	12.50	11.80	11.97	50436
2006-12-13	11.94	12.55	11.71	11.96	74281
2006-12-14	12.01	12.70	12.01	12.50	45435
2006-12-15	12.59	12.85	12.13	12.24	109086
2006-12-18	12.21	12.49	11.86	11.99	31836
2006-12-19	11.92	12.08	11.63	11.71	43372
2006-12-20	11.86	12.08	11.54	12.04	43532
2006-12-21	12.05	12.53	11.56	12.32	52386
2006-12-22	12.33	12.47	12.11	12.15	29444
2006-12-26	12.17	12.83	12.12	12.61	47306
2006-12-27	12.65	13.41	12.52	13.14	43146
2006-12-28	13.25	14.11	13.11	13.58	58570
2006-12-29	13.51	13.75	12.95	13.59	150455
2007-01-03	13.51	13.89	12.94	13.18	66494
2007-01-04	13.11	13.11	12.34	12.35	63436
2007-01-05	12.34	12.59	12.01	12.40	89645
2007-01-08	12.53	12.58	12.25	12.44	113264
2007-01-09	12.24	12.44	12.00	12.24	74666
2007-01-10	12.11	12.35	11.76	11.88	53600
2007-01-11	11.88	12.08	11.76	11.77	43089
2007-01-12	11.77	11.97	11.50	11.70	103896
2007-01-16	11.60	11.95	11.46	11.57	125940
2007-01-17	11.45	11.86	11.38	11.44	91067
2007-01-18	11.44	11.55	10.89	10.97	182090
2007-01-19	10.82	11.36	10.82	11.26	144954
2007-01-22	11.34	11.34	10.94	11.21	135073
2007-01-23	11.28	11.44	11.01	11.28	236130
2007-01-24	11.25	11.75	11.21	11.60	111901
2007-01-25	11.51	11.77	11.32	11.42	98923
2007-01-26	11.45	11.50	11.09	11.33	52672
2007-01-29	11.28	11.86	11.28	11.66	85423
2007-01-30	11.71	12.18	11.70	11.92	153671
2007-01-31	11.91	12.20	11.86	11.95	266571
2007-02-01	12.01	12.26	11.75	11.77	105398
2007-02-02	11.84	12.21	11.68	11.83	115460
2007-02-05	11.88	11.93	11.35	11.40	126254
2007-02-06	11.50	11.75	11.30	11.43	412852
2007-02-07	11.63	11.63	11.31	11.43	65809
2007-02-08	11.40	11.69	11.33	11.67	78289
2007-02-09	11.82	11.82	11.55	11.64	106266
2007-02-12	11.69	11.79	11.40	11.50	204657
2007-02-13	11.70	11.83	11.45	11.81	108951
2007-02-14	11.71	12.00	11.55	11.67	117023
2007-02-15	11.65	11.78	11.51	11.58	107228
2007-02-16	11.58	11.97	11.58	11.89	175031
2007-02-20	11.78	12.39	11.65	12.38	128806
2007-02-21	12.38	12.38	12.27	12.32	78037
2007-02-22	12.36	12.39	12.28	12.29	75089
2007-02-23	12.32	12.52	12.16	12.46	46748
2007-02-26	12.52	12.57	12.18	12.41	107081
2007-02-27	12.22	12.49	11.44	11.62	125245
2007-02-28	11.65	12.20	11.36	11.90	251788
2007-03-01	11.86	12.40	11.48	12.32	88758
2007-03-02	12.00	12.13	11.56	11.62	107584
2007-03-05	11.53	11.83	11.36	11.51	113909
2007-03-06	11.65	11.97	11.50	11.63	103702
2007-03-07	11.67	11.74	11.49	11.52	131160
2007-03-08	11.65	11.69	11.43	11.52	68221
2007-03-09	11.63	11.86	11.63	11.83	33146
2007-03-12	11.75	11.96	11.65	11.65	37077
2007-03-13	11.62	11.64	11.23	11.39	101762
2007-03-14	11.36	11.96	11.31	11.93	88794
2007-03-15	11.90	12.04	11.49	11.95	47544
2007-03-16	11.94	12.03	11.62	11.70	112056
2007-03-19	11.89	12.34	11.75	12.33	71839
2007-03-20	12.30	12.55	11.93	12.38	85987
2007-03-21	12.39	12.79	12.39	12.68	1129844
2007-03-22	12.70	13.51	12.68	13.24	232105
2007-03-23	13.26	13.83	13.26	13.43	236096
2007-03-26	13.33	13.78	13.30	13.50	72211
2007-03-27	13.42	13.78	13.12	13.31	103382
2007-03-28	13.15	13.25	12.25	12.82	144386
2007-03-29	12.91	13.62	12.80	13.44	169276
2007-03-30	13.41	13.50	13.11	13.36	153988
2007-04-02	13.34	13.39	12.94	13.35	95056
2007-04-03	13.47	13.57	13.24	13.45	98741
2007-04-04	13.73	13.73	13.37	13.47	59263
2007-04-05	13.50	13.99	13.50	13.78	87136
2007-04-09	13.75	13.80	13.45	13.54	96040
2007-04-10	13.52	13.74	12.86	13.65	90801
2007-04-11	13.67	14.00	13.52	13.91	87100
2007-04-12	13.91	13.97	13.74	13.94	66689
2007-04-13	14.02	14.02	13.72	14.00	59979
2007-04-16	14.03	14.72	13.95	14.72	91454
2007-04-17	14.84	15.57	14.67	15.15	158516
2007-04-18	15.35	15.35	14.36	14.50	119910
2007-04-19	14.38	14.43	13.75	13.95	73863
2007-04-20	14.18	14.30	13.77	13.85	67197
2007-04-23	13.75	14.33	13.75	14.19	29349
2007-04-24	14.15	14.18	13.90	14.06	17742
2007-04-25	14.18	14.78	14.00	14.42	73252
2007-04-26	14.39	14.39	13.90	14.21	46653
2007-04-27	14.18	14.77	14.18	14.73	91841
2007-04-30	14.93	15.06	14.32	14.77	191138
2007-05-01	14.81	14.81	14.39	14.53	76763
2007-05-02	14.62	14.96	14.47	14.82	73555
2007-05-03	14.73	14.81	14.65	14.75	64291
2007-05-04	14.83	15.64	14.81	15.09	125105
2007-05-07	15.16	15.16	14.87	15.00	64877
2007-05-08	14.99	15.00	14.66	14.79	73570
2007-05-09	14.70	14.79	14.40	14.45	117320
2007-05-10	14.39	14.79	14.08	14.08	107976
2007-05-11	14.43	14.61	14.17	14.50	83419
2007-05-14	15.32	16.02	15.30	15.78	202414
2007-05-15	15.83	16.36	15.29	15.80	176212
2007-05-16	15.84	16.41	15.84	16.31	190406
2007-05-17	16.19	17.37	16.07	17.29	493322
2007-05-18	17.48	18.19	17.09	17.53	413879
2007-05-21	17.72	18.18	17.72	18.08	198993
2007-05-22	18.26	18.70	18.25	18.51	292317
2007-05-23	18.50	18.50	17.55	17.72	200349
2007-05-24	17.74	17.74	17.10	17.30	203354
2007-05-25	17.35	17.73	17.32	17.45	206014
2007-05-29	17.74	18.40	17.50	18.06	367248
2007-05-30	18.03	18.81	18.01	18.65	221796
2007-05-31	18.65	19.12	18.44	19.11	237896
2007-06-01	19.26	19.40	18.94	19.04	154297
2007-06-04	19.16	19.59	19.16	19.55	225286
2007-06-05	19.59	20.39	19.59	20.06	328281
2007-06-06	20.05	20.07	19.26	19.90	253729
2007-06-07	19.89	20.01	17.87	18.30	360887
2007-06-08	18.13	19.33	18.09	19.17	231158
2007-06-11	19.29	19.73	18.93	19.49	191104
2007-06-12	19.35	19.38	18.82	19.24	199534
2007-06-13	19.27	19.27	18.56	18.88	146601
2007-06-14	19.16	19.60	19.09	19.43	169385
2007-06-15	19.80	19.80	19.25	19.65	146261
2007-06-18	19.75	19.77	19.63	19.63	107772
2007-06-19	19.62	19.79	19.27	19.28	114132
2007-06-20	19.32	19.59	18.55	18.60	150977
2007-06-21	18.63	19.64	18.58	19.54	221533
2007-06-22	19.48	19.86	19.29	19.67	925532
2007-06-25	19.60	21.34	19.60	19.93	601995
2007-06-26	20.12	20.49	19.75	20.14	293802
2007-06-27	19.97	20.00	19.40	19.97	308611
2007-06-28	20.05	20.10	19.72	19.79	166170
2007-06-29	19.82	20.52	19.82	19.98	165974
2007-07-02	20.00	22.00	19.98	21.70	632689
2007-07-03	22.30	22.35	21.31	21.54	217339
2007-07-05	21.83	22.25	21.47	21.81	180869
2007-07-06	22.07	22.20	21.60	21.95	289986
2007-07-09	22.24	22.24	21.63	21.63	360353
2007-07-10	21.64	21.99	21.37	21.69	200434
2007-07-11	21.87	22.00	21.55	21.65	206366
2007-07-12	21.85	21.93	21.71	21.77	334599
2007-07-13	21.53	22.30	21.40	21.72	261212
2007-07-16	21.84	22.75	21.47	21.61	348569
2007-07-17	21.80	22.11	21.52	21.74	492546
2007-07-18	21.60	22.24	21.46	21.99	386082
2007-07-19	22.31	23.38	21.73	23.25	656374
2007-07-20	22.22	22.25	21.47	21.85	606195
2007-07-23	21.89	22.97	21.46	22.51	443370
2007-07-24	22.44	22.44	20.48	21.11	399395
2007-07-25	21.20	21.67	19.86	21.00	463549
2007-07-26	20.99	20.99	18.39	19.40	723279
2007-07-27	19.21	19.88	18.35	19.31	498669
2007-07-30	19.60	19.77	18.89	19.23	371277
2007-07-31	19.65	19.89	18.80	19.01	322722
2007-08-01	19.01	19.85	18.70	19.41	244896
2007-08-02	19.55	19.55	18.80	19.19	267611
2007-08-03	19.01	19.35	17.25	17.49	582992
2007-08-06	17.26	17.55	15.80	17.31	543075
2007-08-07	17.70	17.84	16.90	17.67	339723
2007-08-08	17.71	18.00	16.48	16.90	644413
2007-08-09	16.51	17.02	16.20	16.65	607028
2007-08-10	16.25	17.98	15.82	17.47	729257
2007-08-13	17.97	18.66	17.52	18.36	359840
2007-08-14	17.12	18.39	17.00	18.08	287400
2007-08-15	17.90	18.47	17.74	17.90	417915
2007-08-16	17.25	17.72	15.36	16.64	651248
2007-08-17	17.46	17.71	16.26	17.27	377160
2007-08-20	17.57	17.93	17.02	17.62	188482
2007-08-21	17.39	17.90	17.18	17.42	156213
2007-08-22	17.50	18.01	17.43	17.87	229306
2007-08-23	18.03	18.34	17.70	17.98	206162
2007-08-24	17.96	18.58	17.90	18.49	203337
2007-08-27	18.32	18.51	17.57	17.97	84971
2007-08-28	17.82	17.82	17.51	17.63	129256
2007-08-29	17.76	18.32	17.45	18.19	103936
2007-08-30	17.92	18.27	17.62	17.66	97168
2007-08-31	17.94	18.16	17.75	18.01	94842
2007-09-04	17.90	18.55	17.90	18.46	147817
2007-09-05	18.08	18.41	18.06	18.10	99777
2007-09-06	18.16	18.82	18.09	18.73	250875
2007-09-07	18.37	18.79	18.37	18.73	212337
2007-09-10	18.75	18.85	18.25	18.56	188760
2007-09-11	18.58	18.75	18.44	18.63	162335
2007-09-12	18.52	19.30	18.52	19.19	192667
2007-09-13	19.25	19.57	18.95	19.25	131663
2007-09-14	19.09	19.40	18.61	19.18	336919
2007-09-17	19.00	19.00	18.67	18.88	91807
2007-09-18	19.00	19.65	18.67	19.54	106952
2007-09-19	19.50	19.55	19.08	19.22	257809
2007-09-20	19.06	19.31	18.94	18.98	275860
2007-09-21	19.16	19.80	19.00	19.58	349507
2007-09-24	19.75	20.30	19.60	19.86	167232
2007-09-25	19.69	20.82	19.25	20.67	360308
2007-09-26	21.00	21.72	21.00	21.72	350099
2007-09-27	21.87	22.83	21.83	22.80	345862
2007-09-28	22.93	23.70	22.90	23.66	570090
2007-10-01	23.98	24.83	23.77	24.25	368047
2007-10-02	24.39	24.59	23.57	24.13	222367
2007-10-03	23.88	24.00	22.93	22.93	298812
2007-10-04	22.61	23.85	22.10	23.68	296041
2007-10-05	23.75	24.33	23.61	24.02	292025
2007-10-08	24.47	24.47	23.62	23.73	247400
2007-10-09	23.77	24.31	23.46	23.89	324783
2007-10-10	23.75	23.98	23.33	23.83	176250
2007-10-11	24.18	24.85	23.56	23.90	414588
2007-10-12	24.00	24.27	23.82	24.11	185598
2007-10-15	24.99	25.62	23.90	24.07	328656
2007-10-16	24.10	24.76	24.02	24.69	178501
2007-10-17	24.80	24.89	24.09	24.64	156487
2007-10-18	24.65	25.05	24.24	24.77	167609
2007-10-19	24.62	24.62	22.88	23.02	293850
2007-10-22	22.45	22.94	21.15	22.56	263564
2007-10-23	22.94	23.39	22.56	23.10	225258
2007-10-24	22.88	23.38	22.15	22.91	158572
2007-10-25	23.09	23.15	22.23	22.51	151807
2007-10-26	22.75	23.52	22.60	23.51	124231
2007-10-29	23.93	24.38	22.03	22.13	454276
2007-10-30	21.90	21.90	21.15	21.47	273803
2007-10-31	21.34	22.22	21.34	22.14	228337
2007-11-01	21.58	22.13	20.95	21.13	194977
2007-11-02	21.15	21.49	20.52	21.10	142225
2007-11-05	20.56	21.09	20.25	20.87	201146
2007-11-06	20.93	21.85	20.93	21.80	101034
2007-11-07	21.34	21.90	20.81	21.10	173142
2007-11-08	22.15	22.35	20.97	21.46	316152
2007-11-09	21.08	21.67	20.54	21.32	296066
2007-11-12	20.64	21.51	20.53	20.62	326718
2007-11-13	20.68	21.19	20.06	21.02	422682
2007-11-14	21.21	21.28	20.87	21.07	120315
2007-11-15	20.89	21.46	20.69	20.85	175771
2007-11-16	21.11	21.16	20.43	21.00	223494
2007-11-19	20.93	21.25	19.97	20.84	166451
2007-11-20	21.00	21.18	20.06	20.79	252833
2007-11-21	20.70	21.38	20.57	20.65	143304
2007-11-23	20.61	20.89	20.61	20.61	43203
2007-11-26	20.55	20.95	20.14	20.23	91074
2007-11-27	20.01	20.64	19.69	20.50	208301
2007-11-28	20.53	20.83	20.39	20.53	360258
2007-11-29	20.70	20.88	20.24	20.75	196280
2007-11-30	20.78	20.94	20.27	20.82	389788
2007-12-03	21.00	21.00	19.77	19.78	153870
2007-12-04	19.51	19.65	18.52	18.75	253908
2007-12-05	18.99	19.37	18.72	19.10	121880
2007-12-06	19.06	19.06	18.64	18.68	292487
2007-12-07	17.51	18.67	17.50	18.67	1088971
2007-12-10	18.44	18.84	18.44	18.68	263846
2007-12-11	18.84	18.98	18.50	18.62	233795
2007-12-12	19.00	19.60	18.77	19.23	466733
2007-12-13	19.03	19.15	18.81	18.88	219650
2007-12-14	18.64	18.72	17.66	17.66	152964
2007-12-17	17.49	18.05	17.19	17.35	330595
2007-12-18	17.39	17.55	16.60	17.50	449186
2007-12-19	17.50	18.04	17.50	17.71	153529
2007-12-20	17.93	17.93	17.33	17.60	206349
2007-12-21	17.91	17.91	17.60	17.87	343974
2007-12-24	17.70	17.90	17.13	17.61	68222
2007-12-26	17.54	18.60	17.42	18.41	261805
2007-12-27	18.52	18.60	18.23	18.30	172076
2007-12-28	18.31	19.20	18.12	18.71	177196
2007-12-31	18.77	19.04	18.12	18.26	542740
2008-01-02	18.43	19.11	18.43	18.97	641778
2008-01-03	19.21	19.41	18.95	19.38	403888
2008-01-04	19.10	19.32	18.30	18.40	192026
2008-01-07	18.55	19.10	18.17	18.64	308339
2008-01-08	18.73	19.10	17.90	17.90	162334
2008-01-09	17.86	18.05	17.05	17.69	190083
2008-01-10	17.63	17.63	16.73	17.00	336500
2008-01-11	16.90	17.00	16.43	16.55	211444
2008-01-14	16.74	18.02	16.74	17.35	230724
2008-01-15	17.07	17.34	16.11	16.50	257649
2008-01-16	16.38	16.77	15.67	16.45	362332
2008-01-17	16.54	16.84	15.65	15.80	359152
2008-01-18	15.79	16.37	15.03	15.26	238349
2008-01-22	14.70	15.17	14.05	14.63	236158
2008-01-23	14.31	15.00	13.49	15.00	269257
2008-01-24	15.00	15.57	14.51	15.12	210931
2008-01-25	15.33	15.84	14.75	15.07	125660
2008-01-28	15.07	15.82	14.60	15.70	141436
2008-01-29	15.75	15.75	14.89	15.41	230915
2008-01-30	15.27	15.96	14.95	15.11	288625
2008-01-31	14.77	15.96	14.77	15.15	105204
2008-02-01	15.25	15.86	15.08	15.56	185092
2008-02-04	15.55	16.05	15.18	16.01	134303
2008-02-05	15.72	15.77	14.70	14.72	128629
2008-02-06	14.87	15.50	14.51	14.61	241156
2008-02-07	14.55	14.70	14.04	14.61	183080
2008-02-08	14.55	15.20	14.55	14.85	107313
2008-02-11	14.82	14.97	14.44	14.77	116385
2008-02-12	14.80	15.22	14.65	14.75	108405
2008-02-13	14.77	14.86	14.55	14.79	161053
2008-02-14	14.79	15.33	14.53	14.66	251518
2008-02-15	14.61	14.65	14.06	14.22	171088
2008-02-19	14.38	14.64	14.17	14.34	245068
2008-02-20	14.23	14.56	14.13	14.37	267240
2008-02-21	14.44	14.66	14.13	14.15	191563
2008-02-22	14.18	14.25	13.59	13.88	200793
2008-02-25	13.82	14.15	13.82	14.05	253431
2008-02-26	13.98	14.54	13.98	14.50	339622
2008-02-27	14.46	14.96	14.35	14.56	102129
2008-02-28	14.59	15.56	14.52	15.24	277846
2008-02-29	15.20	15.25	14.29	14.44	175899
2008-03-03	14.41	14.55	13.90	14.11	198454
2008-03-04	13.98	14.09	13.74	14.02	127693
2008-03-05	14.07	14.43	13.99	14.43	150458
2008-03-06	14.41	14.79	14.08	14.12	227637
2008-03-07	13.80	14.25	13.78	13.86	123980
2008-03-10	14.00	14.11	13.62	13.68	137408
2008-03-11	14.05	14.33	13.71	14.14	346021
2008-03-12	13.57	13.95	10.51	12.20	1847659
2008-03-13	11.90	13.40	11.43	13.30	873978
2008-03-14	13.30	13.33	12.20	12.80	576171
2008-03-17	12.46	12.47	11.81	11.81	238662
2008-03-18	11.79	11.95	11.07	11.38	560374
2008-03-19	11.23	11.37	10.76	10.78	311412
2008-03-20	10.81	10.88	10.40	10.56	528322
2008-03-24	10.51	11.05	10.43	10.59	293638
2008-03-25	10.65	11.00	10.20	10.45	601433
2008-03-26	10.51	11.85	10.34	11.44	518775
2008-03-27	11.45	11.59	11.20	11.21	147922
2008-03-28	11.03	11.39	11.00	11.05	124969
2008-03-31	11.18	11.18	10.16	10.60	579289
2008-04-01	10.77	10.86	10.43	10.83	163066
2008-04-02	10.76	11.29	10.73	11.29	303090
2008-04-03	11.25	11.45	11.25	11.30	170837
2008-04-04	11.28	11.40	10.92	11.15	184805
2008-04-07	11.22	11.27	11.01	11.19	197418
2008-04-08	11.09	11.36	11.09	11.27	124182
2008-04-09	11.37	11.41	10.74	10.86	397586
2008-04-10	10.90	11.21	10.77	11.18	311758
2008-04-11	11.14	11.15	11.00	11.09	212100
2008-04-14	11.08	11.35	11.05	11.25	244818
2008-04-15	11.21	11.61	11.21	11.54	299974
2008-04-16	11.68	11.90	11.52	11.61	207124
2008-04-17	11.75	12.39	11.74	12.34	381396
2008-04-18	12.38	13.05	12.32	12.88	350987
2008-04-21	12.96	12.96	12.18	12.28	307619
2008-04-22	12.16	12.63	12.04	12.60	381824
2008-04-23	12.61	12.61	12.35	12.52	198006
2008-04-24	12.45	12.95	12.29	12.56	425680
2008-04-25	12.68	13.00	12.59	12.96	307457
2008-04-28	12.46	12.99	12.46	12.54	301507
2008-04-29	12.48	12.57	11.69	11.73	488278
2008-04-30	11.79	12.19	11.53	11.59	377898
2008-05-01	11.53	11.70	11.25	11.48	527464
2008-05-02	11.57	11.67	11.01	11.53	539148
2008-05-05	11.50	11.50	10.92	11.18	494517
2008-05-06	11.28	11.55	11.06	11.25	350162
2008-05-07	13.20	13.62	11.91	13.00	1178473
2008-05-08	12.86	14.11	12.86	14.06	731784
2008-05-09	14.16	15.16	14.06	14.55	762813
2008-05-12	14.73	14.73	14.19	14.31	379708
2008-05-13	14.36	15.20	13.80	14.31	728444
2008-05-14	14.70	14.70	13.58	13.62	597440
2008-05-15	13.86	14.21	13.51	13.85	370749
2008-05-16	14.02	14.24	13.73	14.07	295181
2008-05-19	14.15	14.77	14.12	14.44	292346
2008-05-20	14.48	15.86	14.01	15.83	596615
2008-05-21	16.00	16.82	14.76	14.84	895200
2008-05-22	15.27	15.59	14.48	15.00	367978
2008-05-23	15.11	15.67	14.92	15.52	440776
2008-05-27	15.53	16.25	15.47	15.77	758898
2008-05-28	15.77	15.78	14.90	15.56	525897
2008-05-29	15.47	15.52	14.98	15.07	477249
2008-05-30	15.02	15.24	14.69	15.21	289502
2008-06-02	15.19	16.41	15.18	16.29	638498
2008-06-03	17.67	17.67	16.65	16.75	1113994
2008-06-04	16.79	17.03	16.46	16.52	592903
2008-06-05	16.79	16.86	16.36	16.60	901492
2008-06-06	16.76	17.13	16.32	16.65	865133
2008-06-09	16.99	17.01	16.40	16.60	359816
2008-06-10	16.70	16.87	16.03	16.24	491251
2008-06-11	17.00	17.00	16.13	16.87	725164
2008-06-12	17.00	17.00	16.37	16.39	370373
2008-06-13	16.57	16.98	16.36	16.67	293822
2008-06-16	16.87	17.60	16.71	17.01	386494
2008-06-17	16.96	17.25	16.83	16.86	371854
2008-06-18	16.90	16.90	16.35	16.56	557325
2008-06-19	16.60	16.95	15.81	16.05	495573
2008-06-20	16.06	16.54	15.57	15.82	667106
2008-06-23	15.98	16.40	15.78	16.00	383914
2008-06-24	16.44	16.49	15.21	15.27	464824
2008-06-25	15.23	15.42	14.67	15.19	666777
2008-06-26	15.28	16.07	15.25	15.34	521571
2008-06-27	15.42	15.93	15.32	15.71	988905
2008-06-30	15.71	16.65	15.71	16.47	507927
2008-07-01	16.54	16.82	16.30	16.72	469701
2008-07-02	16.75	17.07	16.26	16.30	468628
2008-07-03	16.30	16.43	15.59	15.86	287446
2008-07-07	16.17	16.17	14.69	14.95	398060
2008-07-08	14.86	15.00	13.91	14.86	426606
2008-07-09	15.18	15.73	14.87	15.11	495701
2008-07-10	15.15	15.30	14.61	15.02	491656
2008-07-11	15.11	15.50	14.46	14.54	760539
2008-07-14	14.87	15.37	14.48	15.32	652864
2008-07-15	15.28	15.28	14.45	14.64	523672
2008-07-16	14.71	14.95	13.39	14.16	530294
2008-07-17	14.30	14.49	13.17	13.70	548910
2008-07-18	13.77	14.00	13.30	13.61	453331
2008-07-21	14.08	14.85	13.67	14.75	568439
2008-07-22	14.71	14.90	14.31	14.53	453152
2008-07-23	14.54	14.67	13.67	13.71	349014
2008-07-24	13.75	14.18	13.50	13.72	414272
2008-07-25	13.66	14.16	13.61	13.98	467598
2008-07-28	13.98	14.13	13.64	14.00	493637
2008-07-29	14.01	14.13	13.47	13.50	503747
2008-07-30	13.82	14.65	13.63	14.56	522730
2008-07-31	14.50	14.56	14.06	14.42	411412
2008-08-01	14.42	14.93	14.42	14.68	501314
2008-08-04	14.57	14.82	13.39	13.50	281598
2008-08-05	13.65	14.14	12.80	13.04	364502
2008-08-06	12.84	13.40	12.78	13.32	317529
2008-08-07	14.54	14.95	14.01	14.03	622394
2008-08-08	13.93	14.38	12.78	13.05	464628
2008-08-11	13.11	13.87	12.37	12.88	577024
2008-08-12	12.90	13.06	12.64	12.91	305451
2008-08-13	12.99	13.77	12.96	13.72	354297
2008-08-14	13.68	13.91	13.27	13.50	225374
2008-08-15	13.60	13.60	12.93	12.99	285338
2008-08-18	13.11	13.37	12.51	12.64	624296
2008-08-19	12.60	13.09	12.60	12.96	227411
2008-08-20	13.03	13.68	13.03	13.53	274083
2008-08-21	13.66	14.29	13.56	14.06	280714
2008-08-22	13.91	14.06	13.32	13.44	190842
2008-08-25	13.54	13.72	13.05	13.18	116343
2008-08-26	13.31	13.72	13.17	13.56	118157
2008-08-27	13.76	14.18	13.76	14.06	161596
2008-08-28	14.13	14.23	13.21	13.75	394441
2008-08-29	13.85	13.85	13.27	13.34	249923
2008-09-02	13.34	13.48	12.60	12.67	346908
2008-09-03	12.73	13.08	12.40	12.81	301556
2008-09-04	12.86	12.86	12.20	12.42	629856
2008-09-05	12.40	12.46	11.69	12.07	431898
2008-09-08	12.27	12.40	11.92	12.18	579512
2008-09-09	12.06	12.10	10.86	10.92	480918
2008-09-10	11.11	11.47	10.75	11.39	611728
2008-09-11	11.39	11.64	10.61	11.13	320756
2008-09-12	11.09	11.55	11.05	11.36	456483
2008-09-15	10.84	10.87	9.45	9.72	657126
2008-09-16	9.50	10.00	9.13	10.00	435136
2008-09-17	10.01	10.01	9.02	9.10	498022
2008-09-18	9.37	10.00	9.00	9.31	654686
2008-09-19	10.00	11.25	9.87	10.66	1186543
2008-09-22	10.73	11.71	10.62	11.15	396377
2008-09-23	11.75	12.00	10.69	10.79	303564
2008-09-24	10.99	11.73	10.58	10.71	210368
2008-09-25	10.57	11.29	10.57	10.93	238955
2008-09-26	10.68	10.75	10.40	10.59	237721
2008-09-29	10.22	10.22	9.00	9.29	414116
2008-09-30	9.38	10.08	9.23	10.05	235904
2008-10-01	9.86	10.03	9.32	9.35	246697
2008-10-02	9.20	9.57	8.49	8.54	511987
2008-10-03	8.58	8.95	8.22	8.31	506951
2008-10-06	8.03	8.08	6.86	7.47	549671
2008-10-07	7.59	7.91	6.73	6.74	460109
2008-10-08	6.69	7.11	5.92	6.77	729395
2008-10-09	6.89	7.32	5.48	5.54	523246
2008-10-10	5.22	5.85	4.94	5.69	696874
2008-10-13	6.14	7.40	6.12	7.40	439093
2008-10-14	7.82	8.29	6.78	7.13	555581
2008-10-15	6.84	6.98	5.94	5.95	449146
2008-10-16	6.03	6.78	5.71	6.71	617392
2008-10-17	6.49	7.45	5.53	6.77	510876
2008-10-20	7.03	7.39	6.77	7.37	406015
2008-10-21	7.14	7.28	6.72	6.89	451586
2008-10-22	6.69	6.69	5.95	6.07	427731
2008-10-23	6.16	6.38	5.57	5.87	525372
2008-10-24	5.34	5.83	5.00	5.71	522800
2008-10-27	5.63	5.63	5.00	5.00	260223
2008-10-28	5.29	5.38	4.82	5.23	382209
2008-10-29	5.35	6.19	5.32	5.94	599672
2008-10-30	6.17	7.01	6.03	6.99	332111
2008-10-31	6.96	7.14	6.32	7.05	450296
2008-11-03	6.96	7.16	6.74	6.95	385495
2008-11-04	7.10	7.34	6.71	7.32	241818
2008-11-05	7.30	7.30	6.59	6.81	321426
2008-11-06	6.30	6.40	5.81	6.01	261174
2008-11-07	6.05	6.12	5.68	5.94	185020
2008-11-10	6.20	6.68	5.94	5.98	299357
2008-11-11	5.84	5.85	5.44	5.48	280202
2008-11-12	5.32	5.42	4.89	4.92	233534
2008-11-13	4.94	5.52	4.54	5.47	310405
2008-11-14	5.31	5.65	5.01	5.13	196493
2008-11-17	5.16	5.45	4.87	5.00	211989
2008-11-18	5.10	5.10	4.55	4.80	181702
2008-11-19	4.78	4.86	4.36	4.36	192024
2008-11-20	4.24	4.31	3.33	3.33	365338
2008-11-21	3.42	3.50	2.87	3.46	496062
2008-11-24	3.64	4.18	3.64	4.04	310214
2008-11-25	4.41	4.45	4.08	4.42	292232
2008-11-26	4.33	5.13	4.00	5.12	229974
2008-11-28	5.00	5.00	4.83	4.95	55433
2008-12-01	4.75	5.54	4.74	4.77	416206
2008-12-02	4.72	5.05	4.08	4.89	621064
2008-12-03	4.80	5.35	4.64	4.64	429045
2008-12-04	4.56	4.58	4.00	4.07	199581
2008-12-05	3.99	4.05	3.51	4.03	235103
2008-12-08	4.20	4.22	3.89	4.13	283534
2008-12-09	4.02	4.58	4.02	4.08	182189
2008-12-10	4.28	4.34	4.09	4.30	151374
2008-12-11	4.30	4.58	4.09	4.17	210657
2008-12-12	4.09	4.48	4.07	4.47	122817
2008-12-15	4.56	4.83	3.96	4.24	216444
2008-12-16	4.28	4.64	4.16	4.62	193798
2008-12-17	4.63	4.84	4.50	4.62	193884
2008-12-18	4.55	4.58	4.03	4.24	166163
2008-12-19	4.33	4.73	4.28	4.47	227050
2008-12-22	4.47	4.47	4.08	4.26	126462
2008-12-23	4.25	4.40	4.18	4.23	139318
2008-12-24	4.21	4.21	4.05	4.07	50392
2008-12-26	4.08	4.19	3.72	4.04	131778
2008-12-29	4.11	4.12	3.51	3.53	495731
2008-12-30	3.59	3.69	3.25	3.53	520116
2008-12-31	3.44	4.19	3.35	3.95	548265
2009-01-02	3.97	4.49	3.97	4.43	180404
2009-01-05	4.50	4.92	4.50	4.69	187206
2009-01-06	4.77	5.20	4.77	5.10	179680
2009-01-07	5.03	5.15	4.50	4.62	326023
2009-01-08	4.01	5.18	4.01	5.16	273056
2009-01-09	5.15	5.15	4.70	4.79	198855
2009-01-12	4.79	4.79	4.21	4.28	211919
2009-01-13	4.26	4.40	4.13	4.29	85082
2009-01-14	4.25	4.32	4.00	4.12	133395
2009-01-15	4.20	4.41	3.96	4.07	274481
2009-01-16	4.12	4.23	3.93	3.97	166476
2009-01-20	3.89	4.07	3.65	3.66	160852
2009-01-21	3.75	4.25	3.60	4.24	139051
2009-01-22	4.10	4.19	3.83	3.87	124694
2009-01-23	3.76	4.27	3.64	4.01	122895
2009-01-26	4.47	4.47	4.07	4.17	81341
2009-01-27	4.20	4.22	3.91	4.03	121145
2009-01-28	4.10	4.30	4.00	4.29	133604
2009-01-29	4.25	4.29	3.91	3.92	139472
2009-01-30	3.96	4.07	3.80	3.83	74533
2009-02-02	3.78	4.29	3.78	4.14	177297
2009-02-03	4.21	4.46	4.16	4.41	124970
2009-02-04	4.43	4.66	4.25	4.32	214341
2009-02-05	4.27	4.35	4.05	4.07	223317
2009-02-06	4.06	4.45	4.00	4.29	185442
2009-02-09	4.30	4.58	4.11	4.25	219922
2009-02-10	4.26	4.41	3.71	3.77	276202
2009-02-11	3.81	3.97	3.48	3.61	182360
2009-02-12	3.52	3.86	3.44	3.57	220720
2009-02-13	3.58	3.79	3.58	3.70	81993
2009-02-17	3.63	3.70	3.31	3.31	156837
2009-02-18	3.37	3.37	2.87	2.91	204419
2009-02-19	2.95	3.12	2.88	3.04	160121
2009-02-20	3.00	3.01	2.50	2.53	283832
2009-02-23	2.57	2.90	2.52	2.53	203359
2009-02-24	2.59	2.73	2.55	2.71	144113
2009-02-25	2.69	2.79	2.45	2.46	453641
2009-02-26	2.50	2.65	2.30	2.31	347427
2009-02-27	2.26	2.36	2.12	2.23	175952
2009-03-02	2.13	2.34	1.75	1.78	332048
2009-03-03	1.78	1.90	1.52	1.56	654022
2009-03-04	1.65	1.69	1.58	1.60	413493
2009-03-05	1.59	1.67	1.55	1.55	195993
2009-03-06	1.58	1.68	1.50	1.56	263297
2009-03-09	1.53	1.71	1.53	1.68	387825
2009-03-10	1.60	2.10	1.51	2.05	311189
2009-03-11	2.05	2.19	2.01	2.10	266600
2009-03-12	2.10	2.59	2.10	2.59	221983
2009-03-13	2.60	2.74	2.43	2.59	192779
2009-03-16	2.61	2.74	2.60	2.62	179574
2009-03-17	2.64	2.77	2.47	2.77	182124
2009-03-18	2.80	2.85	2.65	2.76	115015
2009-03-19	2.87	2.96	2.78	2.78	164822
2009-03-20	2.82	2.91	2.63	2.84	337594
2009-03-23	2.90	3.03	2.83	2.88	358537
2009-03-24	2.82	2.93	2.77	2.80	195743
2009-03-25	2.83	2.91	2.63	2.81	105410
2009-03-26	2.82	3.00	2.82	2.90	266233
2009-03-27	2.82	2.88	2.73	2.73	150521
2009-03-30	2.64	2.64	2.39	2.50	293959
2009-03-31	2.50	2.54	2.31	2.32	270800
2009-04-01	2.27	2.40	2.23	2.35	206539
2009-04-02	2.47	2.75	2.43	2.73	235882
2009-04-03	2.73	2.92	2.70	2.91	156504
2009-04-06	2.90	2.93	2.80	2.91	165654
2009-04-07	2.85	2.94	2.75	2.75	431141
2009-04-08	2.80	3.02	2.75	3.01	163389
2009-04-09	3.09	3.44	3.01	3.26	262695
2009-04-13	3.20	3.26	3.11	3.23	152426
2009-04-14	3.15	3.24	2.98	2.98	139747
2009-04-15	2.96	3.04	2.95	2.97	185512
2009-04-16	3.01	3.27	2.75	3.04	160911
2009-04-17	3.06	3.22	2.90	3.02	319885
2009-04-20	2.91	2.99	2.70	2.74	283417
2009-04-21	2.72	2.93	2.50	2.93	410541
2009-04-22	2.86	3.13	2.82	2.90	172769
2009-04-23	2.93	3.03	2.84	2.90	177754
2009-04-24	2.95	3.01	2.86	2.95	110587
2009-04-27	2.88	2.91	2.79	2.83	186926
2009-04-28	2.80	2.92	2.78	2.85	97314
2009-04-29	2.89	3.09	2.82	3.04	107869
2009-04-30	3.05	3.10	2.92	2.97	181737
2009-05-01	2.95	3.15	2.89	3.01	120021
2009-05-04	3.06	3.33	3.05	3.27	214786
2009-05-05	3.28	3.30	3.05	3.28	207165
2009-05-06	3.30	3.30	3.09	3.21	346680
2009-05-07	3.59	3.78	3.31	3.44	634848
2009-05-08	3.57	4.09	3.53	4.00	550649
2009-05-11	4.01	4.26	3.80	3.86	361582
2009-05-12	4.00	4.13	3.83	3.99	404465
2009-05-13	3.99	4.13	3.49	3.55	682039
2009-05-14	3.56	3.91	3.37	3.88	432014
2009-05-15	3.89	3.94	3.58	3.64	182779
2009-05-18	3.74	4.35	3.64	4.35	638457
2009-05-19	4.41	4.41	4.20	4.29	217314
2009-05-20	4.32	4.62	4.20	4.50	327326
2009-05-21	4.44	4.56	4.16	4.44	360100
2009-05-22	4.49	5.22	4.44	4.87	407228
2009-05-26	5.10	5.70	4.82	5.62	595889
2009-05-27	5.70	6.23	5.40	5.52	540653
2009-05-28	5.60	6.36	5.52	6.17	644165
2009-05-29	6.27	6.52	6.07	6.22	381226
2009-06-01	6.31	6.44	6.18	6.29	552156
2009-06-02	6.26	6.40	5.96	6.18	492632
2009-06-03	6.10	6.13	5.75	6.01	346812
2009-06-04	6.05	6.36	5.89	6.26	334741
2009-06-05	6.34	6.40	6.06	6.20	207752
2009-06-08	6.05	6.19	5.85	6.08	184824
2009-06-09	6.12	6.42	5.90	6.31	285576
2009-06-10	6.49	6.65	6.40	6.55	370134
2009-06-11	6.60	6.96	6.56	6.81	249488
2009-06-12	6.75	7.22	6.51	7.16	423546
2009-06-15	7.06	7.48	6.98	7.41	560162
2009-06-16	7.46	7.59	7.33	7.42	477868
2009-06-17	7.37	7.39	6.97	7.10	384842
2009-06-18	7.11	7.26	6.91	7.12	252011
2009-06-19	7.25	7.65	6.91	7.06	381440
2009-06-22	6.91	6.91	5.88	6.02	503923
2009-06-23	6.02	6.20	5.75	6.15	319483
2009-06-24	6.20	6.51	6.15	6.27	408684
2009-06-25	6.18	6.60	6.02	6.54	315369
2009-06-26	6.50	6.86	6.20	6.82	1029587
2009-06-29	6.83	7.03	6.72	6.88	219258
2009-06-30	6.80	6.99	6.59	6.85	305735
2009-07-01	6.91	7.13	6.79	6.86	175660
2009-07-02	6.72	6.72	6.29	6.37	314882
2009-07-06	6.18	6.18	5.76	5.97	245684
2009-07-07	6.00	6.00	5.66	5.66	299985
2009-07-08	5.69	5.77	5.23	5.48	265935
2009-07-09	5.51	5.91	5.38	5.75	310286
2009-07-10	5.65	6.08	5.54	6.04	183862
2009-07-13	6.05	6.23	5.80	6.21	177024
2009-07-14	6.28	6.40	6.12	6.27	146867
2009-07-15	6.44	6.77	6.34	6.44	267726
2009-07-16	6.38	6.83	6.25	6.53	303839
2009-07-17	6.55	6.89	6.25	6.82	203546
2009-07-20	6.93	7.17	6.61	7.10	196199
2009-07-21	7.18	7.45	6.63	7.01	251562
2009-07-22	6.90	7.16	6.58	6.95	157326
2009-07-23	7.00	7.21	6.88	7.06	172146
2009-07-24	6.99	7.20	6.94	7.20	58224
2009-07-27	7.18	7.30	7.05	7.20	74903
2009-07-28	7.10	7.25	6.54	7.02	122604
2009-07-29	6.86	6.96	6.50	6.72	120233
2009-07-30	6.81	7.08	6.77	7.03	151066
2009-07-31	6.96	7.11	6.88	6.97	134875
2009-08-03	7.19	7.35	6.87	7.29	255519
2009-08-04	7.29	7.35	7.11	7.18	99690
2009-08-05	7.21	7.34	6.93	7.28	175191
2009-08-06	7.28	7.34	6.80	7.07	184243
2009-08-07	7.19	7.25	6.88	7.23	205610
2009-08-10	7.30	7.82	7.25	7.43	274155
2009-08-11	7.35	7.61	7.10	7.48	202474
2009-08-12	7.49	8.04	7.48	7.75	301365
2009-08-13	7.75	8.45	7.71	8.10	345488
2009-08-14	8.11	8.18	7.70	7.87	166255
2009-08-17	7.58	7.67	7.26	7.45	199228
2009-08-18	7.49	7.89	7.34	7.51	132571
2009-08-19	7.38	7.83	7.29	7.75	113204
2009-08-20	7.74	7.87	7.58	7.75	90757
2009-08-21	7.89	8.08	7.80	7.94	143693
2009-08-24	8.04	8.37	7.95	8.02	119080
2009-08-25	8.11	8.18	7.68	7.72	141845
2009-08-26	7.68	7.83	7.51	7.70	174744
2009-08-27	7.69	7.88	7.34	7.71	189728
2009-08-28	7.79	7.90	7.41	7.55	72269
2009-08-31	7.42	7.54	7.21	7.50	155573
2009-09-01	7.63	8.32	7.52	7.78	415392
2009-09-02	7.76	8.14	7.70	7.75	712076
2009-09-03	7.83	7.92	7.70	7.84	80423
2009-09-04	7.77	8.06	7.55	8.05	112766
2009-09-08	8.15	8.23	7.92	8.02	392382
2009-09-09	7.99	8.20	7.94	7.99	435299
2009-09-10	7.98	8.25	7.77	8.24	312824
2009-09-11	8.25	8.35	7.79	7.93	354116
2009-09-14	7.95	8.22	7.86	8.19	341320
2009-09-15	8.21	8.75	8.21	8.64	336811
2009-09-16	8.73	8.90	8.50	8.88	324549
2009-09-17	8.91	8.91	8.38	8.62	280842
2009-09-18	8.68	8.76	8.48	8.62	344619
2009-09-21	8.50	8.54	8.23	8.52	319613
2009-09-22	8.72	8.95	8.52	8.89	319663
2009-09-23	8.96	8.99	8.55	8.56	170883
2009-09-24	8.59	8.74	8.19	8.47	209566
2009-09-25	8.48	8.59	8.04	8.48	304509
2009-09-28	8.51	8.98	8.42	8.84	295086
2009-09-29	8.86	8.92	8.66	8.86	224101
2009-09-30	8.90	8.90	8.42	8.74	331181
2009-10-01	8.71	8.80	8.23	8.26	238065
2009-10-02	8.07	8.18	7.78	8.01	262798
2009-10-05	8.08	8.63	7.75	8.40	222823
2009-10-06	8.51	8.69	8.38	8.50	296830
2009-10-07	8.49	8.68	8.36	8.53	387713
2009-10-08	8.65	8.70	8.57	8.63	264709
2009-10-09	8.57	8.71	8.45	8.70	408381
2009-10-12	8.82	9.12	8.53	8.66	304813
2009-10-13	8.62	8.75	8.34	8.73	319009
2009-10-14	8.85	8.90	8.53	8.77	264310
2009-10-15	8.69	9.17	8.54	9.10	394108
2009-10-16	9.02	9.43	9.00	9.09	440907
2009-10-19	9.17	9.34	9.01	9.25	232326
2009-10-20	9.24	9.31	9.04	9.24	418815
2009-10-21	9.18	9.60	9.18	9.32	290523
2009-10-22	9.35	9.35	9.06	9.19	180208
2009-10-23	9.26	9.37	8.81	8.85	195981
2009-10-26	8.82	9.16	8.31	8.40	209861
2009-10-27	8.42	8.64	8.17	8.19	210086
2009-10-28	8.09	8.17	7.25	7.36	475271
2009-10-29	7.43	7.95	7.43	7.82	254746
2009-10-30	7.75	7.83	7.37	7.63	354465
2009-11-02	7.65	7.86	7.48	7.71	244448
2009-11-03	7.59	8.15	7.35	8.08	403573
2009-11-04	8.17	8.49	8.16	8.32	259400
2009-11-05	8.39	8.42	8.09	8.17	252703
2009-11-06	8.00	8.16	7.87	8.00	194071
2009-11-09	8.21	8.60	8.21	8.59	323497
2009-11-10	8.60	8.70	8.35	8.56	223400
2009-11-11	8.72	8.73	8.49	8.61	125284
2009-11-12	8.59	8.70	8.54	8.57	171896
2009-11-13	8.61	8.70	8.50	8.57	196986
2009-11-16	8.70	8.85	8.60	8.85	206103
2009-11-17	8.87	9.32	8.71	9.27	223779
2009-11-18	9.30	9.40	8.76	9.35	155155
2009-11-19	9.26	9.40	9.15	9.24	293338
2009-11-20	9.12	9.50	9.12	9.42	348072
2009-11-23	9.57	9.74	9.20	9.44	209528
2009-11-24	9.48	9.58	9.24	9.52	147106
2009-11-25	9.46	9.75	9.28	9.57	303852
2009-11-27	9.12	9.50	9.00	9.27	129312
2009-11-30	9.31	9.55	9.30	9.51	219463
2009-12-01	9.57	9.73	9.35	9.58	740691
2009-12-02	9.62	9.74	9.41	9.56	245438
2009-12-03	9.60	9.91	9.58	9.60	258797
2009-12-04	9.80	9.97	9.54	9.83	211648
2009-12-07	9.80	9.97	9.73	9.80	92171
2009-12-08	9.65	9.73	9.49	9.54	142387
2009-12-09	9.75	10.63	9.74	10.26	631287
2009-12-10	10.39	10.98	10.36	10.54	428959
2009-12-11	10.72	10.72	10.30	10.42	211678
2009-12-14	10.50	11.00	10.50	10.99	155666
2009-12-15	10.98	11.05	10.85	10.87	247226
2009-12-16	10.97	11.06	10.88	11.00	327489
2009-12-17	10.93	11.02	10.72	10.89	188517
2009-12-18	11.04	11.24	10.82	10.98	337712
2009-12-21	11.05	11.13	10.80	10.84	191845
2009-12-22	10.84	11.18	10.79	11.15	246237
2009-12-23	11.25	11.47	11.13	11.45	167040
2009-12-24	11.53	11.88	11.53	11.66	116795
2009-12-28	11.80	11.87	11.56	11.65	167727
2009-12-29	11.74	11.74	11.32	11.53	165475
2009-12-30	11.40	11.70	11.35	11.70	148045
2009-12-31	11.72	11.89	11.37	11.45	121247
2010-01-04	11.69	12.11	11.69	12.00	220273
2010-01-05	12.01	12.43	11.95	12.34	292345
2010-01-06	12.30	12.68	12.30	12.45	229894
2010-01-07	12.40	12.51	12.13	12.41	208679
2010-01-08	12.38	12.38	12.09	12.15	218927
2010-01-11	12.17	12.30	11.80	11.83	190190
2010-01-12	11.63	11.68	11.35	11.61	243689
2010-01-13	11.67	12.32	11.39	11.68	147442
2010-01-14	11.57	11.89	11.57	11.66	74312
2010-01-15	11.68	11.68	10.91	11.12	219049
2010-01-19	11.11	11.61	10.61	11.61	250507
2010-01-20	11.42	11.73	10.96	11.30	158849
2010-01-21	11.28	11.37	10.68	10.69	217761
2010-01-22	10.58	10.87	10.25	10.55	193305
2010-01-25	10.64	10.70	10.27	10.68	224846
2010-01-26	10.62	10.88	10.42	10.59	148179
2010-01-27	10.50	10.77	10.39	10.69	121071
2010-01-28	10.75	10.78	10.06	10.44	190747
2010-01-29	10.50	10.75	10.25	10.34	201616
2010-02-01	10.43	10.55	10.27	10.47	175192
2010-02-02	10.47	10.71	10.33	10.60	185737
2010-02-03	10.59	10.73	10.25	10.43	160856
2010-02-04	10.31	10.40	10.00	10.09	281209
2010-02-05	10.03	10.26	9.50	9.68	350104
2010-02-08	9.70	10.17	9.57	9.72	383923
2010-02-09	9.86	9.86	9.36	9.56	504227
2010-02-10	9.49	9.82	9.39	9.77	304083
2010-02-11	9.70	10.16	9.60	10.12	184799
2010-02-12	9.95	10.10	9.78	10.10	228757
2010-02-16	10.22	10.51	10.21	10.51	169902
2010-02-17	10.58	10.66	10.34	10.42	209264
2010-02-18	10.40	10.43	10.13	10.22	120012
2010-02-19	10.21	10.31	10.05	10.11	130703
2010-02-22	10.13	10.35	10.00	10.00	143349
2010-02-23	10.00	10.06	9.46	9.71	314506
2010-02-24	9.74	9.81	9.47	9.50	121541
2010-02-25	9.32	9.50	8.89	9.47	224650
2010-02-26	9.43	9.51	9.02	9.10	256348
2010-03-01	9.12	9.85	9.12	9.59	312319
2010-03-02	9.64	9.84	9.60	9.65	201784
2010-03-03	9.73	10.00	9.56	9.60	244177
2010-03-04	9.60	9.86	9.56	9.74	263306
2010-03-05	9.87	10.05	9.74	10.03	645230
2010-03-08	10.02	10.09	9.70	9.93	275738
2010-03-09	9.75	10.67	9.51	10.50	411715
2010-03-10	10.50	11.43	10.50	11.28	437595
2010-03-11	11.15	11.48	10.91	11.42	211083
2010-03-12	11.50	12.32	11.45	12.05	715467
2010-03-15	12.09	12.35	11.75	12.00	401127
2010-03-16	12.04	12.11	11.75	12.00	220137
2010-03-17	11.99	12.32	11.99	12.19	245370
2010-03-18	12.20	12.33	11.81	12.03	269407
2010-03-19	12.11	12.11	11.43	11.47	413408
2010-03-22	11.39	11.65	11.14	11.51	159444
2010-03-23	11.47	11.63	11.22	11.60	195910
2010-03-24	11.56	11.58	11.26	11.34	216230
2010-03-25	11.40	11.43	10.81	10.82	221115
2010-03-26	10.85	10.98	10.58	10.65	226330
2010-03-29	10.65	10.87	10.55	10.64	248068
2010-03-30	10.63	10.95	10.49	10.56	206487
2010-03-31	10.53	11.57	10.40	11.24	458299
2010-04-01	11.30	13.50	11.27	13.42	1277594
2010-04-05	13.56	14.35	13.56	14.07	741303
2010-04-06	14.27	15.25	14.01	14.04	751192
2010-04-07	14.10	14.10	13.54	13.66	594779
2010-04-08	13.58	14.05	13.42	13.78	321934
2010-04-09	13.84	14.40	13.84	14.16	235943
2010-04-12	14.04	14.08	13.71	14.06	240510
2010-04-13	13.96	14.08	13.92	14.02	322211
2010-04-14	14.10	14.24	13.88	14.18	252275
2010-04-15	14.19	14.61	13.90	14.01	244429
2010-04-16	13.97	13.98	13.44	13.45	279998
2010-04-19	13.33	13.33	12.63	13.03	351296
2010-04-20	13.14	13.70	13.14	13.62	158463
2010-04-21	13.60	13.68	13.38	13.49	134561
2010-04-22	13.44	13.49	13.16	13.47	85150
2010-04-23	13.48	13.97	13.40	13.94	110650
2010-04-26	13.96	14.00	13.52	13.53	132986
2010-04-27	13.50	13.65	12.77	12.78	260043
2010-04-28	12.84	13.24	12.80	13.11	103688
2010-04-29	13.27	13.44	12.89	13.07	175753
2010-04-30	13.00	13.00	12.27	12.52	284406
2010-05-03	12.44	13.22	12.35	13.13	286316
2010-05-04	12.85	12.86	12.46	12.57	228465
2010-05-05	12.33	12.51	11.39	12.16	361613
2010-05-06	12.11	12.14	10.60	11.48	409233
2010-05-07	11.48	12.08	11.00	11.73	443859
2010-05-10	12.45	12.80	12.38	12.76	393210
2010-05-11	12.56	13.26	12.30	13.15	227530
2010-05-12	13.18	13.79	13.13	13.77	218347
2010-05-13	13.84	14.50	13.63	13.92	373897
2010-05-14	13.57	13.70	13.29	13.59	755327
2010-05-17	13.72	13.84	13.37	13.71	396427
2010-05-18	14.00	14.27	13.40	13.54	312175
2010-05-19	13.44	13.62	12.84	13.45	434418
2010-05-20	13.01	13.05	12.40	12.53	497950
2010-05-21	12.19	12.99	11.87	12.81	589373
2010-05-24	12.76	12.91	12.32	12.55	287777
2010-05-25	12.18	12.80	11.84	12.75	390125
2010-05-26	12.96	13.21	12.48	12.73	261923
2010-05-27	13.19	13.41	12.77	13.38	207580
2010-05-28	13.34	13.47	12.76	13.13	270416
2010-06-01	12.70	12.93	11.89	11.92	449221
2010-06-02	11.81	12.50	11.55	12.37	981360
2010-06-03	12.48	13.07	12.07	12.75	427538
2010-06-04	12.25	12.69	11.71	11.94	302532
2010-06-07	11.96	12.24	11.65	11.76	252309
2010-06-08	11.86	11.94	11.33	11.63	213904
2010-06-09	11.80	12.48	11.61	12.03	281774
2010-06-10	12.42	12.83	12.34	12.71	237164
2010-06-11	12.50	13.33	12.50	13.06	308384
2010-06-14	13.28	13.84	13.06	13.12	254954
2010-06-15	13.30	13.81	13.21	13.76	181963
2010-06-16	13.64	14.11	13.57	13.83	156475
2010-06-17	13.84	13.93	13.47	13.79	160971
2010-06-18	13.88	14.03	13.52	13.88	280442
2010-06-21	14.11	14.63	13.79	13.88	330371
2010-06-22	13.94	14.18	12.94	12.98	310090
2010-06-23	12.90	12.90	12.46	12.62	264139
2010-06-24	12.54	12.74	12.11	12.32	276435
2010-06-25	12.35	13.02	12.18	12.73	477689
2010-06-28	12.79	12.89	12.38	12.50	191950
2010-06-29	11.98	12.06	11.75	11.84	317337
2010-06-30	11.87	12.09	11.80	11.86	209875
2010-07-01	11.85	12.09	11.31	11.98	238209
2010-07-02	12.13	12.25	11.86	12.00	137569
2010-07-06	12.23	12.64	11.73	11.86	245422
2010-07-07	11.88	12.37	11.74	12.33	174052
2010-07-08	12.49	12.49	12.00	12.30	170315
2010-07-09	12.31	12.79	12.11	12.74	180805
2010-07-12	12.65	13.01	12.61	12.63	179852
2010-07-13	12.83	13.67	12.74	13.57	318230
2010-07-14	13.46	13.65	13.23	13.41	114897
2010-07-15	13.39	13.40	12.85	13.14	132018
2010-07-16	12.98	12.98	12.34	12.37	164598
2010-07-19	12.03	12.45	12.03	12.30	89646
2010-07-20	12.08	12.55	12.08	12.50	172596
2010-07-21	12.65	12.69	12.06	12.24	123055
2010-07-22	12.50	13.22	12.37	13.18	168863
2010-07-23	13.16	13.60	12.96	13.46	171935
2010-07-26	13.47	13.74	13.05	13.22	202795
2010-07-27	13.36	13.38	12.84	12.95	132757
2010-07-28	12.95	13.05	12.71	12.87	178648
2010-07-29	12.98	13.04	12.55	12.95	128690
2010-07-30	12.68	13.15	12.67	13.06	221011
2010-08-02	13.26	13.97	13.17	13.74	224290
2010-08-03	13.62	14.48	13.61	14.35	260000
2010-08-04	14.35	14.71	14.31	14.48	205600
2010-08-05	14.29	14.29	13.80	13.90	176157
2010-08-06	13.83	14.11	13.47	13.80	212631
2010-08-09	13.88	14.19	13.61	13.91	184947
2010-08-10	13.70	13.87	13.26	13.37	290233
2010-08-11	12.96	13.17	12.56	12.64	250415
2010-08-12	12.41	12.83	12.41	12.57	159322
2010-08-13	12.48	12.68	12.29	12.31	86584
2010-08-16	12.25	12.49	12.10	12.36	135002
2010-08-17	12.43	12.87	12.43	12.73	157091
2010-08-18	12.75	12.75	12.32	12.43	119836
2010-08-19	12.33	12.34	11.85	12.00	142819
2010-08-20	11.89	11.89	11.21	11.49	195100
2010-08-23	11.50	11.67	11.20	11.23	150880
2010-08-24	11.04	11.19	10.65	10.89	203092
2010-08-25	10.77	10.80	10.37	10.76	193781
2010-08-26	10.82	11.04	10.53	10.68	127893
2010-08-27	10.85	11.21	10.49	11.20	154965
2010-08-30	11.22	11.28	10.95	10.97	147204
2010-08-31	10.97	11.39	10.75	11.32	327348
2010-09-01	11.50	12.07	11.22	12.07	206584
2010-09-02	12.01	12.01	11.66	11.91	170463
2010-09-03	12.10	12.22	11.56	11.73	169668
2010-09-07	11.64	11.77	11.50	11.54	173716
2010-09-08	11.61	12.12	11.60	12.00	135225
2010-09-09	12.15	12.36	12.08	12.15	132976
2010-09-10	12.24	12.50	11.91	11.97	72865
2010-09-13	12.14	12.14	11.88	11.94	186617
2010-09-14	11.93	11.99	11.58	11.80	136887
2010-09-15	11.70	11.82	11.35	11.66	65633
2010-09-16	11.63	11.93	11.43	11.75	200914
2010-09-17	11.89	12.00	11.49	11.67	133841
2010-09-20	11.74	12.05	11.57	12.00	141605
2010-09-21	11.95	12.21	11.68	12.00	195368
2010-09-22	11.97	12.21	11.57	11.68	150953
2010-09-23	11.60	11.81	11.50	11.65	309656
2010-09-24	11.84	12.07	11.65	12.05	237270
2010-09-27	12.05	12.21	11.96	12.17	187319
2010-09-28	12.17	12.75	11.89	12.60	336367
2010-09-29	12.64	13.21	12.42	13.10	248332
2010-09-30	13.29	13.91	12.90	13.84	363062
2010-10-01	13.90	13.95	13.59	13.86	246082
2010-10-04	13.86	13.86	13.62	13.75	249689
2010-10-05	13.90	14.23	13.85	14.21	338039
2010-10-06	14.20	14.87	14.00	14.85	316074
2010-10-07	14.91	14.95	14.49	14.55	182782
2010-10-08	14.52	15.23	14.30	15.16	324421
2010-10-11	15.19	16.15	15.19	15.56	501365
2010-10-12	15.47	15.47	14.97	15.24	183102
2010-10-13	15.39	16.05	15.27	15.93	261467
2010-10-14	14.76	16.08	14.76	15.76	214969
2010-10-15	16.61	16.80	16.32	16.37	1213203
2010-10-18	16.45	16.56	16.35	16.40	580999
2010-10-19	16.25	16.41	15.64	15.86	610085
2010-10-20	16.00	16.33	15.87	16.11	2968367
2010-10-21	16.26	16.31	15.89	16.10	456999
2010-10-22	16.22	16.26	15.92	16.11	247120
2010-10-25	16.19	16.71	16.19	16.41	310245
2010-10-26	16.25	16.70	16.18	16.60	226146
2010-10-27	16.49	16.79	16.30	16.77	380423
2010-10-28	16.91	16.91	16.61	16.67	246434
2010-10-29	16.63	16.82	16.50	16.68	137564
2010-11-01	16.80	17.36	16.77	16.97	357733
2010-11-02	17.26	17.30	17.01	17.08	206591
2010-11-03	17.09	17.42	16.92	17.40	343167
2010-11-04	17.25	17.85	17.25	17.74	571263
2010-11-05	17.92	18.42	17.63	17.95	499752
2010-11-08	17.88	18.28	17.77	18.22	310208
2010-11-09	18.37	18.85	17.78	17.90	286872
2010-11-10	18.01	18.27	17.60	18.20	298242
2010-11-11	18.09	18.28	17.97	18.14	205540
2010-11-12	17.93	18.00	17.18	17.32	263193
2010-11-15	17.38	17.56	17.14	17.17	257130
2010-11-16	17.00	17.00	16.52	16.81	236270
2010-11-17	16.85	17.34	16.73	17.16	114794
2010-11-18	17.46	19.44	17.41	19.10	604539
2010-11-19	18.84	19.19	18.46	18.96	325960
2010-11-22	18.89	19.34	18.61	18.94	216816
2010-11-23	18.59	18.86	18.32	18.47	213135
2010-11-24	18.51	19.41	18.51	19.12	179318
2010-11-26	18.92	19.39	18.86	18.90	58414
2010-11-29	18.82	18.95	18.37	18.70	319868
2010-11-30	18.32	18.86	18.26	18.65	189959
2010-12-01	19.11	19.76	19.11	19.49	384250
2010-12-02	19.84	19.94	19.51	19.53	406651
2010-12-03	19.89	20.41	19.41	20.26	777233
2010-12-06	20.31	21.35	20.29	21.02	997096
2010-12-07	21.91	21.91	21.14	21.25	494676
2010-12-08	21.40	21.69	20.77	20.98	338768
2010-12-09	21.24	21.51	21.03	21.34	149148
2010-12-10	21.42	22.02	21.22	22.01	190077
2010-12-13	22.34	22.92	22.17	22.19	447736
2010-12-14	20.32	21.00	20.11	20.60	1757992
2010-12-15	20.46	20.95	20.23	20.62	802380
2010-12-16	20.61	20.79	20.00	20.70	369570
2010-12-17	20.65	20.98	20.46	20.86	591746
2010-12-20	21.00	21.18	20.72	20.84	301861
2010-12-21	20.89	21.58	20.69	21.29	377652
2010-12-22	21.25	21.42	20.99	21.14	175984
2010-12-23	21.10	21.51	21.00	21.37	167536
2010-12-27	21.31	21.78	21.00	21.58	193672
2010-12-28	21.50	21.99	21.44	21.84	236319
2010-12-29	21.96	22.35	21.61	22.35	546735
2010-12-30	22.26	22.39	21.70	21.76	233922
2010-12-31	21.79	22.16	21.39	21.68	194823
2011-01-03	21.86	21.95	21.43	21.46	269809
2011-01-04	21.59	21.59	20.00	20.33	778924
2011-01-05	20.17	20.84	20.02	20.80	360127
2011-01-06	20.80	21.00	20.51	20.72	273183
2011-01-07	20.80	20.89	20.40	20.82	205813
2011-01-10	20.63	20.96	20.20	20.66	190966
2011-01-11	20.72	21.50	20.71	21.03	222890
2011-01-12	21.20	21.50	21.05	21.17	191458
2011-01-13	21.21	21.38	20.83	21.17	142962
2011-01-14	21.40	21.76	20.88	21.51	257810
2011-01-18	21.55	21.55	21.24	21.44	171884
2011-01-19	21.55	21.67	20.75	21.25	444895
2011-01-20	21.02	21.14	20.55	20.67	271426
2011-01-21	20.74	21.03	20.64	20.79	141655
2011-01-24	20.81	21.43	20.56	20.87	195783
2011-01-25	20.78	20.98	20.03	20.49	208448
2011-01-26	20.51	21.67	20.40	21.55	245282
2011-01-27	21.66	22.04	21.37	21.59	311154
2011-01-28	21.59	21.72	21.23	21.31	195177
2011-01-31	21.39	24.16	21.39	23.94	940979
2011-02-01	24.60	25.77	24.25	25.30	901806
2011-02-02	25.34	25.98	25.25	25.55	448214
2011-02-03	25.68	26.32	25.41	26.19	752317
2011-02-04	26.31	26.72	25.10	25.15	438746
2011-02-07	25.42	25.85	25.21	25.47	271844
2011-02-08	25.49	25.49	23.82	24.53	415420
2011-02-09	24.35	24.86	23.84	24.08	236557
2011-02-10	23.80	24.46	23.42	24.40	255975
2011-02-11	24.27	24.99	24.01	24.56	289179
2011-02-14	24.66	25.38	24.59	25.21	214117
2011-02-15	25.20	27.19	25.00	26.13	537098
2011-02-16	26.51	27.06	26.13	26.85	330446
2011-02-17	26.85	26.90	25.75	26.06	530610
2011-02-18	26.25	27.38	26.01	27.08	471346
2011-02-22	28.07	29.42	27.56	28.22	1937921
2011-02-23	29.45	29.45	28.41	28.64	1378911
2011-02-24	29.00	29.19	28.15	28.42	631743
2011-02-25	28.59	29.40	28.59	29.39	448630
2011-02-28	29.74	30.99	29.17	29.58	952026
2011-03-01	29.54	30.09	28.11	28.40	667849
2011-03-02	28.38	28.38	27.00	28.02	822205
2011-03-03	28.44	29.17	28.15	28.75	460526
2011-03-04	28.91	29.08	27.87	28.52	363607
2011-03-07	28.54	28.89	26.14	27.32	739315
2011-03-08	27.00	27.63	26.32	27.35	524007
2011-03-09	27.18	27.91	26.46	26.51	336158
2011-03-10	26.00	26.00	23.66	24.69	987557
2011-03-11	23.85	25.49	23.58	25.37	400755
2011-03-14	26.34	30.20	26.30	28.84	2545542
2011-03-15	27.94	30.00	27.56	29.74	1175677
2011-03-16	29.88	32.02	29.81	30.63	1546463
2011-03-17	31.59	32.47	30.86	31.30	746699
2011-03-18	31.87	32.13	31.10	31.36	2180829
2011-03-21	31.26	33.86	31.20	33.41	1549421
2011-03-22	33.79	34.26	31.75	32.20	1454515
2011-03-23	31.93	32.00	30.43	31.85	1044482
2011-03-24	32.00	32.88	32.00	32.58	823035
2011-03-25	32.28	33.37	32.08	33.28	5551662
2011-03-28	33.64	35.20	33.50	34.19	1264252
2011-03-29	34.10	35.05	33.25	34.36	742593
2011-03-30	34.87	35.79	34.67	35.41	911357
2011-03-31	35.63	36.38	35.40	36.13	979807
2011-04-01	36.66	37.38	36.21	37.04	972797
2011-04-04	38.09	38.09	34.58	34.92	2081135
2011-04-05	34.75	36.67	34.75	36.29	880025
2011-04-06	36.65	36.87	34.49	34.79	879059
2011-04-07	34.52	35.22	33.76	34.96	837589
2011-04-08	35.30	36.27	34.20	34.63	638959
2011-04-11	34.48	34.48	32.64	33.03	964578
2011-04-12	32.48	32.48	30.70	31.55	1393623
2011-04-13	31.93	33.31	31.81	33.18	681960
2011-04-14	32.93	32.99	32.11	32.66	682559
2011-04-15	32.56	33.89	32.12	33.32	781507
2011-04-18	32.73	32.73	31.42	31.89	706046
2011-04-19	31.62	31.98	30.56	31.65	767357
2011-04-20	32.07	33.34	32.07	33.17	937364
2011-04-21	33.54	33.55	32.10	32.64	575074
2011-04-25	32.95	34.93	32.71	34.76	1000710
2011-04-26	35.00	35.00	33.44	33.74	977102
2011-04-27	33.98	33.98	32.04	33.37	778961
2011-04-28	33.21	33.59	32.45	32.92	452622
2011-04-29	33.00	34.53	32.95	34.01	520411
2011-05-02	34.92	35.14	32.60	32.85	841220
2011-05-03	32.50	32.50	29.57	30.32	1341591
2011-05-04	29.77	30.14	28.40	28.75	1567364
2011-05-05	26.50	27.79	26.03	26.64	1664631
2011-05-06	27.09	28.82	26.81	27.80	1144447
2011-05-09	27.79	29.67	27.79	29.30	892312
2011-05-10	29.37	29.84	28.94	29.35	833056
2011-05-11	29.27	29.27	27.58	27.87	1032320
2011-05-12	27.02	27.92	26.01	26.82	989697
2011-05-13	26.82	27.26	26.25	26.83	880055
2011-05-16	26.17	27.54	25.67	26.52	1173609
2011-05-17	26.29	26.48	25.04	25.55	1373540
2011-05-18	25.71	28.40	25.71	27.79	1070103
2011-05-19	27.94	29.23	27.85	28.82	1250943
2011-05-20	28.80	29.06	28.04	28.45	977628
2011-05-23	27.55	27.58	26.58	26.88	1008715
2011-05-24	27.22	28.93	27.06	27.69	931970
2011-05-25	27.52	28.90	27.28	28.68	602672
2011-05-26	28.64	29.38	28.17	29.23	588344
2011-05-27	29.31	30.10	28.55	28.96	630864
2011-05-31	29.51	30.13	28.65	29.59	599438
2011-06-01	29.28	29.82	28.12	28.31	1080467
2011-06-02	28.42	29.09	27.75	28.40	675395
2011-06-03	27.76	28.59	27.30	28.12	612876
2011-06-06	28.07	28.41	26.35	26.43	895738
2011-06-07	26.75	27.25	25.91	26.59	513374
2011-06-08	26.56	27.04	26.00	26.10	588826
2011-06-09	26.31	27.40	26.27	26.97	428661
2011-06-10	26.60	26.87	26.05	26.70	619865
2011-06-13	26.80	27.12	24.32	24.78	977146
2011-06-14	25.23	26.44	25.03	25.85	683264
2011-06-15	25.51	26.21	25.07	25.35	665645
2011-06-16	25.43	25.48	24.06	24.73	550151
2011-06-17	25.00	25.24	23.84	24.65	1018391
2011-06-20	24.47	24.92	23.98	24.12	399052
2011-06-21	24.37	25.92	24.36	25.73	619603
2011-06-22	25.56	26.31	25.34	25.40	448138
2011-06-23	24.80	25.17	23.85	25.07	467651
2011-06-24	25.07	27.40	25.06	26.47	2626569
2011-06-27	26.38	26.91	25.86	26.56	618467
2011-06-28	26.76	28.86	26.75	28.86	947773
2011-06-29	29.00	29.74	28.78	29.24	798477
2011-06-30	29.36	29.76	29.02	29.69	691485
2011-07-01	29.75	30.37	28.73	30.30	674163
2011-07-05	30.19	31.70	30.00	30.97	665770
2011-07-06	30.93	31.66	30.54	31.43	501444
2011-07-07	31.75	32.40	31.30	31.65	795431
2011-07-08	31.01	31.73	30.27	31.64	821053
2011-07-11	30.25	30.74	29.39	29.50	1044170
2011-07-12	28.56	28.89	28.48	28.50	3495503
2011-07-13	28.71	29.18	28.60	29.09	1317887
2011-07-14	29.30	31.00	29.01	30.49	1463756
2011-07-15	30.89	32.02	30.65	32.00	1200173
2011-07-18	31.98	34.01	31.59	33.95	2533084
2011-07-19	34.23	35.26	34.05	34.46	1320412
2011-07-20	34.73	35.36	34.46	34.98	774608
2011-07-21	35.41	35.95	34.70	35.15	747150
2011-07-22	35.28	35.99	35.01	35.74	670713
2011-07-25	35.08	35.67	34.65	35.16	638031
2011-07-26	35.10	35.70	33.89	35.06	712700
2011-07-27	34.97	35.08	33.53	34.24	696187
2011-07-28	34.06	34.93	33.50	34.20	1002658
2011-07-29	36.32	36.77	34.51	36.46	2582068
2011-08-01	37.23	37.49	34.81	35.79	1279527
2011-08-02	35.52	36.96	33.78	34.09	931759
2011-08-03	34.26	34.45	31.60	34.12	1530236
2011-08-04	32.61	33.20	28.70	29.25	2221302
2011-08-05	30.25	30.83	26.36	27.72	1276447
2011-08-08	26.88	27.22	22.00	22.80	2606319
2011-08-09	23.27	25.47	22.27	25.25	2242882
2011-08-10	24.48	27.50	24.18	25.17	1559340
2011-08-11	25.42	28.50	24.90	27.95	1313027
2011-08-12	28.43	29.59	27.65	27.99	1378167
2011-08-15	28.49	29.94	28.05	29.86	874719
2011-08-16	29.16	29.35	27.50	28.26	966007
2011-08-17	28.69	29.42	27.66	27.94	573071
2011-08-18	26.59	26.59	24.82	25.77	1219114
2011-08-19	24.74	26.90	24.51	25.12	920431
2011-08-22	26.02	26.25	24.00	24.13	926534
2011-08-23	24.37	26.26	23.84	26.14	701681
2011-08-24	26.06	26.53	25.26	26.15	434165
2011-08-25	26.43	26.82	24.66	24.90	758650
2011-08-26	24.67	25.96	24.07	25.71	844928
2011-08-29	26.24	27.46	26.24	27.43	601210
2011-08-30	27.30	29.00	26.67	28.70	983523
2011-08-31	28.92	29.45	28.01	28.91	866454
2011-09-01	28.73	30.90	28.73	29.24	1665149
2011-09-02	28.09	28.81	27.16	28.06	1072965
2011-09-06	26.30	27.34	26.12	27.26	974084
2011-09-07	28.23	28.55	27.25	28.07	1168846
2011-09-08	27.90	29.60	27.90	27.97	1300510
2011-09-09	27.49	27.76	25.89	26.26	731599
2011-09-12	25.60	26.82	25.18	26.27	579769
2011-09-13	26.41	27.37	26.13	27.25	790140
2011-09-14	27.62	27.97	26.39	27.39	513154
2011-09-15	28.06	29.09	27.50	29.05	787501
2011-09-16	29.34	29.58	27.90	29.13	1223216
2011-09-19	28.20	29.20	27.34	28.73	517832
2011-09-20	28.95	29.40	27.58	27.60	484835
2011-09-21	27.46	28.70	26.31	26.35	722128
2011-09-22	25.50	25.50	22.25	23.05	1187215
2011-09-23	22.77	23.74	22.01	22.49	705637
2011-09-26	22.85	23.63	22.01	23.56	821048
2011-09-27	24.60	26.19	24.15	24.52	1009884
2011-09-28	26.01	26.97	25.12	25.13	2713096
2011-09-29	26.26	26.89	24.46	25.66	1388559
2011-09-30	24.96	25.43	24.16	24.18	797764
2011-10-03	23.75	24.09	20.54	21.01	1287977
2011-10-04	20.50	22.58	18.72	22.45	1632875
2011-10-05	22.75	23.36	21.83	23.09	927590
2011-10-06	23.10	23.85	22.61	23.43	934288
2011-10-07	23.55	24.36	23.15	23.82	1262303
2011-10-10	24.37	25.93	24.10	25.81	826079
2011-10-11	25.41	26.95	25.07	26.65	940754
2011-10-12	27.23	28.00	26.70	26.84	981330
2011-10-13	26.70	27.65	25.65	27.46	684834
2011-10-14	27.99	28.93	27.76	28.93	525241
2011-10-17	28.92	29.47	28.29	28.40	932353
2011-10-18	28.47	30.20	27.83	29.97	1094934
2011-10-19	29.91	30.64	29.50	29.74	864531
2011-10-20	30.00	30.56	29.08	30.19	924000
2011-10-21	30.84	31.17	29.99	31.15	1025290
2011-10-24	31.53	33.25	31.28	33.10	985655
2011-10-25	32.73	32.93	30.76	30.85	933486
2011-10-26	31.59	31.70	29.61	31.27	987041
2011-10-27	32.35	33.74	31.93	32.85	1211692
2011-10-28	32.38	32.94	32.00	32.49	726074
2011-10-31	31.79	31.80	30.71	31.14	772902
2011-11-01	29.28	31.43	28.33	30.48	1187374
2011-11-02	32.95	33.64	31.60	33.49	1197559
2011-11-03	33.99	35.71	33.22	35.30	1221691
2011-11-04	35.69	36.70	34.50	35.79	957447
2011-11-07	35.62	36.33	34.68	35.62	482571
2011-11-08	36.28	36.39	34.77	35.93	973661
2011-11-09	34.58	35.47	33.34	33.38	911265
2011-11-10	34.23	34.74	33.10	34.04	770476
2011-11-11	34.42	35.37	34.25	34.93	468470
2011-11-14	35.02	35.07	33.86	34.35	433843
2011-11-15	33.99	35.89	33.98	35.60	511771
2011-11-16	35.08	37.80	35.00	36.18	1295700
2011-11-17	36.43	36.43	33.92	34.14	853682
2011-11-18	34.40	34.95	33.79	34.16	854902
2011-11-21	33.30	33.32	31.24	32.62	714679
2011-11-22	32.45	33.38	31.70	32.40	667986
2011-11-23	31.83	32.14	30.26	30.35	475747
2011-11-25	30.13	30.77	29.59	29.68	263457
2011-11-28	31.49	31.94	31.19	31.72	822738
2011-11-29	30.00	30.20	28.15	29.53	1893068
2011-11-30	30.50	31.82	30.22	31.75	4124065
2011-12-01	32.46	33.20	31.87	33.00	1438496
2011-12-02	33.71	34.74	33.26	33.35	1182870
2011-12-05	34.03	34.38	33.14	33.80	825579
2011-12-06	33.91	34.86	33.47	34.62	975880
2011-12-07	34.24	34.42	32.77	33.37	875424
2011-12-08	32.96	33.36	31.15	31.37	893987
2011-12-09	31.59	32.39	31.43	32.19	788649
2011-12-12	31.12	31.49	30.00	31.06	998556
2011-12-13	31.32	32.31	29.70	30.09	796456
2011-12-14	29.62	29.65	27.44	27.55	1488595
2011-12-15	28.62	29.25	27.29	27.78	1193268
2011-12-16	28.05	28.75	27.79	28.50	1692957
2011-12-19	28.59	29.51	27.82	27.96	728359
2011-12-20	28.59	30.08	28.47	29.52	944623
2011-12-21	29.65	29.88	28.47	29.68	608803
2011-12-22	29.72	30.64	29.72	30.36	536423
2011-12-23	30.48	31.45	30.25	30.55	553389
2011-12-27	30.37	30.92	30.06	30.67	378042
2011-12-28	30.68	30.75	28.94	29.05	455649
2011-12-29	29.21	29.97	29.07	29.80	402274
2011-12-30	29.68	30.00	29.36	29.45	318303
2012-01-03	30.38	30.75	29.82	30.50	608869
2012-01-04	30.21	30.88	29.94	30.75	539023
2012-01-05	30.51	31.33	30.10	30.92	445012
2012-01-06	31.11	32.08	30.42	31.65	1105892
2012-01-09	31.66	32.13	30.96	31.34	495056
2012-01-10	31.87	32.36	31.61	32.09	508242
2012-01-11	32.00	32.13	31.02	31.11	341432
2012-01-12	31.09	31.45	30.19	30.81	549941
2012-01-13	30.30	30.41	29.63	29.99	444396
2012-01-17	30.45	31.28	30.39	30.86	462949
2012-01-18	31.13	32.49	31.03	32.47	649192
2012-01-19	32.76	32.97	32.06	32.20	695493
2012-01-20	32.07	32.75	31.64	32.30	470736
2012-01-23	32.36	33.37	31.87	33.20	465480
2012-01-24	32.63	33.56	32.45	33.30	531123
2012-01-25	33.33	34.08	32.38	33.95	628964
2012-01-26	34.15	34.47	33.30	33.50	537297
2012-01-27	33.25	34.00	32.74	33.80	474057
2012-01-30	33.28	33.58	32.15	33.36	657443
2012-01-31	33.54	33.98	32.42	32.86	478623
2012-02-01	33.15	33.24	31.88	32.93	689675
2012-02-02	32.94	34.49	32.89	34.37	873156
2012-02-03	34.98	35.40	34.13	35.23	489798
2012-02-06	34.75	35.87	34.52	35.84	406504
2012-02-07	35.79	36.35	35.06	36.11	529063
2012-02-08	36.20	36.54	35.15	36.16	369332
2012-02-09	36.24	36.24	35.37	35.91	332835
2012-02-10	35.03	35.44	34.31	34.70	872517
2012-02-13	35.29	35.41	34.73	35.13	463287
2012-02-14	35.10	35.38	34.91	35.23	581082
2012-02-15	35.36	35.82	34.96	35.34	570745
2012-02-16	35.26	36.50	34.87	36.33	1073208
2012-02-17	36.63	36.99	36.28	36.77	367964
2012-02-21	37.02	37.63	36.94	37.36	425109
2012-02-22	37.29	37.29	35.34	36.14	834981
2012-02-23	36.14	36.70	34.80	36.66	833601
2012-02-24	36.80	37.35	36.34	36.57	499209
2012-02-27	36.49	37.15	35.64	35.79	643987
2012-02-28	35.81	36.19	35.19	35.49	1013207
2012-02-29	35.55	35.81	33.62	33.62	823358
2012-03-01	33.65	34.32	33.65	33.98	1501761
2012-03-02	33.96	34.19	32.60	32.85	599897
2012-03-05	32.55	32.65	31.35	32.16	824267
2012-03-06	31.55	31.66	30.73	30.93	997121
2012-03-07	31.00	32.84	31.00	32.23	1269654
2012-03-08	32.60	32.77	32.19	32.58	918866
2012-03-09	32.92	33.49	32.61	33.12	1167846
2012-03-12	32.98	33.04	31.91	32.21	813372
2012-03-13	32.54	33.05	31.72	32.94	906941
2012-03-14	32.83	33.10	32.21	32.36	547704
2012-03-15	32.40	33.03	31.92	32.47	360633
2012-03-16	32.60	33.21	32.59	33.01	749636
2012-03-19	32.90	33.37	32.80	33.14	446951
2012-03-20	32.69	33.13	32.57	32.81	754516
2012-03-21	32.82	32.95	32.03	32.13	582705
2012-03-22	31.66	31.67	30.13	30.30	790807
2012-03-23	30.50	31.54	30.26	31.28	1307280
2012-03-26	31.69	32.15	30.94	31.12	675615
2012-03-27	31.08	31.08	30.19	30.21	538586
2012-03-28	30.18	30.18	28.20	28.56	1251883
2012-03-29	28.20	28.60	27.66	28.20	939056
2012-03-30	28.57	29.48	28.26	29.12	1032129
2012-04-02	29.12	29.66	28.70	29.23	1322331
2012-04-03	29.30	29.37	28.48	28.70	1034929
2012-04-04	28.26	28.28	27.54	27.60	1030620
2012-04-05	27.50	28.20	27.31	27.33	482065
2012-04-09	26.74	27.50	26.35	27.27	635711
2012-04-10	27.29	27.77	26.25	26.70	1204829
2012-04-11	27.14	27.57	26.25	26.38	845602
2012-04-12	26.50	27.84	26.50	27.74	571002
2012-04-13	27.69	27.69	26.62	26.74	412002
2012-04-16	26.94	26.99	25.38	25.62	634147
2012-04-17	25.84	26.54	25.84	26.07	618114
2012-04-18	25.88	26.00	25.41	25.66	541271
2012-04-19	25.88	26.72	25.64	26.35	642149
2012-04-20	26.78	27.04	25.99	26.10	573598
2012-04-23	25.64	26.09	25.04	25.83	651726
2012-04-24	25.89	26.41	25.34	25.56	735804
2012-04-25	26.11	26.67	26.01	26.49	616753
2012-04-26	26.32	27.00	26.30	26.75	735133
2012-04-27	26.82	27.00	26.22	26.32	528239
2012-04-30	26.43	26.47	25.54	26.19	912770
2012-05-01	26.12	27.74	25.69	27.10	1086103
2012-05-02	26.74	26.89	26.03	26.38	609555
2012-05-03	26.26	26.35	25.00	25.18	803279
2012-05-04	24.92	24.92	23.75	23.84	1189852
2012-05-07	23.75	23.98	22.92	23.39	837310
2012-05-08	23.25	23.68	22.13	23.13	1453463
2012-05-09	20.00	22.07	19.77	21.44	2671166
2012-05-10	21.75	22.28	21.34	22.05	1167723
2012-05-11	21.69	22.21	21.32	21.61	1086808
2012-05-14	21.18	21.78	21.08	21.50	1223114
2012-05-15	21.45	22.04	21.18	21.35	1238166
2012-05-16	21.55	21.84	20.69	20.77	954723
2012-05-17	20.87	21.17	19.95	19.99	703836
2012-05-18	20.04	20.50	19.72	19.87	533627
2012-05-21	20.01	20.96	19.97	20.91	670133
2012-05-22	20.96	21.35	19.71	19.98	736010
2012-05-23	19.69	20.15	18.66	20.13	1229926
2012-05-24	20.22	20.22	18.65	18.97	860268
2012-05-25	19.29	19.60	19.07	19.40	1439886
2012-05-29	19.78	20.17	19.45	19.95	955252
2012-05-30	19.66	19.66	18.78	18.93	967234
2012-05-31	19.15	19.15	18.00	18.48	1043578
2012-06-01	17.95	18.00	16.68	16.82	2133531
2012-06-04	16.88	17.26	16.41	16.98	1142270
2012-06-05	17.00	18.58	16.76	18.29	1266334
2012-06-06	18.56	20.02	18.47	19.28	1594498
2012-06-07	19.69	19.81	18.66	18.74	1109267
2012-06-08	18.62	18.95	18.05	18.82	782829
2012-06-11	19.36	20.06	18.14	18.19	1168080
2012-06-12	18.45	18.67	17.92	18.21	1324161
2012-06-13	18.11	18.11	17.01	17.13	1068097
2012-06-14	17.22	17.57	17.03	17.22	807795
2012-06-15	17.22	17.50	16.87	17.45	1540682
2012-06-18	17.27	17.60	16.94	17.41	794974
2012-06-19	17.58	18.36	17.51	17.97	873918
2012-06-20	17.89	18.26	17.18	17.52	972365
2012-06-21	17.51	17.52	15.92	16.16	1109635
2012-06-22	16.38	16.75	16.04	16.70	3480246
2012-06-25	16.20	16.27	15.79	15.91	1032944
2012-06-26	15.95	16.68	15.95	16.55	1851011
2012-06-27	16.73	18.51	16.71	18.34	1918882
2012-06-28	18.23	19.38	18.00	19.21	1743456
2012-06-29	19.86	20.80	19.72	20.63	1736157
2012-07-02	20.70	20.89	19.90	20.13	1502840
2012-07-03	20.30	21.65	20.30	21.15	748098
2012-07-05	21.17	21.40	20.17	20.24	938769
2012-07-06	19.81	20.17	19.22	19.43	788598
2012-07-09	19.37	19.99	19.07	19.65	1217140
2012-07-10	19.75	20.02	18.61	18.78	845557
2012-07-11	18.85	19.21	18.80	18.96	677081
2012-07-12	18.66	19.30	18.17	19.04	1069940
2012-07-13	19.07	19.69	19.07	19.52	591963
2012-07-16	19.41	20.74	19.29	20.25	883879
2012-07-17	20.39	21.07	19.83	21.03	847177
2012-07-18	20.88	21.52	20.78	20.93	999078
2012-07-19	21.17	21.82	21.09	21.50	944373
2012-07-20	21.34	21.93	21.04	21.76	805658
2012-07-23	20.99	21.00	20.28	20.61	778492
2012-07-24	20.50	20.68	19.24	19.58	736881
2012-07-25	19.82	20.23	19.10	19.65	792617
2012-07-26	20.14	20.62	19.53	19.97	489116
2012-07-27	20.21	21.12	19.73	20.90	671862
2012-07-30	20.93	21.40	20.59	20.94	362814
2012-07-31	20.88	21.40	20.54	20.60	685767
2012-08-01	20.75	21.00	20.10	20.52	717254
2012-08-02	20.30	20.44	19.45	19.92	496416
2012-08-03	20.42	21.77	20.37	21.20	895176
2012-08-06	21.30	22.95	21.25	22.76	1035807
2012-08-07	22.73	23.22	22.14	22.46	1423499
2012-08-08	24.54	27.40	24.46	26.32	3935764
2012-08-09	26.50	28.19	26.18	26.62	2114753
2012-08-10	25.83	26.27	25.41	25.69	1872220
2012-08-13	25.91	25.91	25.13	25.31	1026734
2012-08-14	25.50	25.89	25.23	25.81	1317829
2012-08-15	25.42	25.75	25.22	25.27	914486
2012-08-16	25.25	26.32	25.18	26.23	836476
2012-08-17	26.16	26.17	25.54	25.81	889646
2012-08-20	25.67	25.79	25.08	25.38	766934
2012-08-21	25.68	25.97	25.00	25.23	901872
2012-08-22	25.19	25.50	24.98	25.44	592527
2012-08-23	25.39	25.68	24.78	24.89	424846
2012-08-24	24.86	25.80	24.52	25.10	797575
2012-08-27	25.59	25.67	24.88	25.28	818265
2012-08-28	25.33	26.19	24.73	26.02	887460
2012-08-29	26.04	26.49	25.78	26.29	778437
2012-08-30	25.99	26.09	25.50	25.72	847000
2012-08-31	26.00	26.97	25.76	26.30	936461
2012-09-04	26.13	26.13	25.63	25.72	1402228
2012-09-05	27.74	28.50	27.27	27.44	2280815
2012-09-06	27.63	27.89	27.05	27.33	1731908
2012-09-07	27.42	28.00	27.36	27.86	720185
2012-09-10	27.78	28.54	27.63	27.70	875151
2012-09-11	27.79	28.36	27.70	28.17	1027037
2012-09-12	28.33	28.65	27.73	28.45	608148
2012-09-13	28.65	29.96	28.49	29.63	1169023
2012-09-14	29.75	31.65	29.71	31.56	1601672
2012-09-17	32.50	33.11	31.95	32.56	2276012
2012-09-18	32.92	32.92	29.86	30.61	1728942
2012-09-19	30.50	30.68	29.96	30.28	1184563
2012-09-20	30.12	30.30	29.50	29.88	999975
2012-09-21	30.16	30.99	30.01	30.13	2323287
2012-09-24	29.55	29.78	29.09	29.75	1124620
2012-09-25	29.97	30.22	29.17	29.36	1065651
2012-09-26	29.22	29.56	28.52	29.32	1115724
2012-09-27	29.48	31.40	29.48	31.16	1449448
2012-09-28	30.42	31.40	30.22	31.26	1219591
2012-10-01	31.11	31.75	30.65	30.80	1000735
2012-10-02	31.00	31.32	30.27	30.58	833172
2012-10-03	30.80	30.91	28.94	29.38	987274
2012-10-04	29.67	30.26	29.11	30.25	614190
2012-10-05	30.35	30.54	29.33	29.53	613085
2012-10-08	29.24	30.60	29.11	30.43	701977
2012-10-09	30.98	33.00	30.94	32.65	2096851
2012-10-10	32.12	32.98	31.82	32.88	1620064
2012-10-11	33.15	33.81	32.68	32.80	1143307
2012-10-12	32.41	33.16	31.43	32.17	1132637
2012-10-15	32.14	32.39	31.13	31.84	617735
2012-10-16	32.11	32.82	32.04	32.80	1089317
2012-10-17	32.98	34.05	32.90	33.53	1084006
2012-10-18	33.23	33.39	32.56	33.00	629299
2012-10-19	32.67	33.14	31.96	32.32	542567
2012-10-22	32.39	32.76	32.18	32.51	782980
2012-10-23	31.94	31.95	31.20	31.70	742267
2012-10-24	32.07	32.23	30.86	31.22	739667
2012-10-25	31.45	31.79	30.32	31.56	783064
2012-10-26	31.75	32.37	31.49	31.81	625869
2012-10-31	31.94	33.25	31.88	33.18	883468
2012-11-01	33.06	33.69	32.72	33.55	849401
2012-11-02	33.51	33.51	32.30	32.51	710415
2012-11-05	32.44	33.08	32.14	32.83	334203
2012-11-06	33.07	33.47	32.50	32.98	915139
2012-11-07	33.17	34.83	31.64	33.93	3397966
2012-11-08	33.87	34.27	32.01	32.10	1498509
2012-11-09	32.04	32.43	31.31	32.03	1062464
2012-11-12	32.09	33.25	31.87	32.52	834778
2012-11-13	32.22	32.39	31.70	31.75	932743
2012-11-14	32.00	32.06	31.05	31.23	782562
2012-11-15	31.15	31.53	30.35	30.95	924743
2012-11-16	31.06	32.55	30.60	32.05	1259699
2012-11-19	32.45	33.24	31.93	33.24	1106437
2012-11-20	33.11	33.31	31.88	32.36	554729
2012-11-21	32.36	32.73	31.78	32.56	376897
2012-11-23	32.75	33.00	32.39	32.90	195832
2012-11-26	32.63	32.63	31.58	31.84	617264
2012-11-27	31.67	32.20	31.51	31.73	908413
2012-11-28	33.04	37.31	32.95	36.85	5008126
2012-11-29	37.06	37.92	36.80	37.87	1276810
2012-11-30	38.00	38.51	37.60	38.04	1335363
2012-12-03	38.27	38.72	36.68	36.80	868116
2012-12-04	36.99	37.12	36.05	37.05	738517
2012-12-05	37.15	38.25	37.11	38.00	937568
2012-12-06	37.74	38.33	37.45	38.09	526785
2012-12-07	36.99	37.53	36.00	37.36	1582723
2012-12-10	37.28	37.96	37.28	37.59	412132
2012-12-11	37.90	38.50	37.60	38.10	558400
2012-12-12	38.64	39.13	38.15	38.31	785852
2012-12-13	38.23	38.90	37.85	38.90	1242991
2012-12-14	38.33	38.97	38.33	38.71	752486
2012-12-17	38.82	39.23	38.58	39.02	839358
2012-12-18	37.17	40.73	37.07	39.39	3085311
2012-12-19	37.91	38.15	37.20	37.45	8857977
2012-12-20	37.68	38.28	37.57	38.02	2874149
2012-12-21	37.48	37.78	37.19	37.75	2309502
2012-12-24	37.98	37.98	37.27	37.61	336991
2012-12-26	37.97	38.36	37.70	38.03	2054546
2012-12-27	38.24	38.40	36.97	38.00	952766
2012-12-28	37.78	38.00	37.23	37.26	736108
2012-12-31	37.23	38.49	37.12	38.22	1180052
2013-01-02	39.00	40.12	38.40	40.05	1705615
2013-01-03	40.00	40.05	39.01	39.13	1004164
2013-01-04	39.22	40.57	39.18	40.39	1142443
2013-01-07	40.03	40.91	39.64	40.81	876311
2013-01-08	40.52	40.92	40.12	40.35	1200111
2013-01-09	40.55	40.55	38.59	39.05	1679233
2013-01-10	39.64	39.67	38.76	39.32	996612
2013-01-11	39.26	39.81	39.01	39.78	794368
2013-01-14	39.54	40.02	39.49	39.69	453869
2013-01-15	39.52	40.51	39.26	40.46	571551
2013-01-16	40.31	40.60	39.73	39.93	601266
2013-01-17	40.09	40.49	39.57	40.25	638063
2013-01-18	40.08	41.11	40.08	41.10	1178320
2013-01-22	41.02	42.48	40.26	42.30	1455108
2013-01-23	42.14	42.43	41.01	41.26	1028126
2013-01-24	41.73	42.48	41.32	41.71	1144551
2013-01-25	41.79	42.36	41.48	41.85	1047602
2013-01-28	41.94	42.11	41.29	41.96	797482
2013-01-29	41.95	42.72	41.65	42.60	1197205
2013-01-30	42.57	42.75	41.00	41.20	1378738
2013-01-31	41.20	41.48	40.69	41.27	3077012
2013-02-01	41.92	42.27	41.19	41.39	1210770
2013-02-04	41.00	41.47	40.31	41.15	796530
2013-02-05	41.34	42.47	41.22	42.27	994430
2013-02-06	41.27	41.80	37.57	41.07	4087588
2013-02-07	40.98	41.76	40.90	41.24	848766
2013-02-08	41.55	41.80	41.12	41.29	754787
2013-02-11	39.97	40.17	38.34	38.68	2362297
2013-02-12	39.18	39.74	38.67	39.69	5907806
2013-02-13	40.07	40.29	38.83	39.93	1516205
2013-02-14	39.65	40.24	39.65	39.99	1297916
2013-02-15	40.17	40.17	38.29	38.83	1977774
2013-02-19	38.75	39.70	38.75	39.37	1355696
2013-02-20	39.44	39.64	37.60	37.69	1547602
2013-02-21	37.72	37.80	35.65	36.83	3009631
2013-02-22	37.20	37.78	36.71	36.91	1599337
2013-02-25	36.76	37.92	35.74	35.80	2656568
2013-02-26	36.21	36.84	35.24	35.96	1922410
2013-02-27	36.26	39.84	35.96	39.33	3507567
2013-02-28	39.69	41.20	39.41	40.95	3974747
2013-03-01	40.34	41.62	40.13	40.96	2092511
2013-03-04	40.62	40.97	38.89	39.41	1534744
2013-03-05	39.82	40.46	39.51	40.09	877702
2013-03-06	40.26	41.45	40.05	41.21	1162838
2013-03-07	41.11	42.55	41.08	42.36	1001741
2013-03-08	42.68	42.87	41.42	42.71	1809015
2013-03-11	42.66	42.88	41.81	42.23	901436
2013-03-12	42.25	42.72	41.64	42.16	852024
2013-03-13	42.63	43.43	42.17	43.25	1830103
2013-03-14	43.25	43.80	43.14	43.51	990040
2013-03-15	43.67	43.83	42.52	43.30	2441956
2013-03-18	42.49	44.31	42.12	43.47	898908
2013-03-19	43.94	43.94	42.06	42.49	1391890
2013-03-20	42.80	43.05	41.92	42.53	972515
2013-03-21	42.12	42.71	41.19	41.54	1337889
2013-03-22	41.93	42.44	41.70	42.40	1173161
2013-03-25	42.59	44.04	42.59	43.10	1308863
2013-03-26	42.94	46.87	42.94	46.44	2452466
2013-03-27	45.66	47.10	45.65	46.96	2168233
2013-03-28	47.06	47.19	45.69	45.83	1571317
2013-04-01	46.02	46.09	45.00	45.41	770818
2013-04-02	45.55	46.04	44.65	44.87	1216649
2013-04-03	45.13	45.64	44.28	44.72	1927512
2013-04-04	45.12	46.40	43.98	46.00	1802332
2013-04-05	44.77	47.19	44.77	47.04	1283292
2013-04-08	47.17	48.19	46.55	47.72	831069
2013-04-09	47.76	48.38	47.34	48.21	1024607
2013-04-10	48.20	48.71	47.12	48.27	871652
2013-04-11	48.27	49.74	47.91	48.43	705680
2013-04-12	48.07	48.18	45.66	47.00	1226472
2013-04-15	46.50	46.50	44.13	44.90	2532563
2013-04-16	46.02	47.81	45.44	47.77	2029280
2013-04-17	47.34	47.34	45.27	45.83	2286107
2013-04-18	46.00	47.63	45.69	47.13	1974571
2013-04-19	47.33	47.75	46.15	46.75	712790
2013-04-22	48.16	48.16	46.28	46.97	1057289
2013-04-23	47.55	48.12	46.72	48.05	828295
2013-04-24	48.62	50.38	48.59	50.13	1708443
2013-04-25	50.61	52.13	49.83	50.74	1563949
2013-04-26	50.62	51.90	49.91	51.69	983916
2013-04-29	51.82	52.69	51.82	52.43	1252126
2013-04-30	51.91	52.74	51.44	52.19	880192
2013-05-01	51.63	52.24	49.73	50.90	1281399
2013-05-02	51.54	53.33	51.15	52.51	1262532
2013-05-03	53.98	54.07	53.08	53.40	1098447
2013-05-06	53.45	53.86	52.57	52.86	1494136
2013-05-07	52.52	54.03	52.08	53.54	1598885
2013-05-08	50.11	52.99	50.10	52.17	3817767
2013-05-09	53.17	53.28	50.49	51.16	1980069
2013-05-10	51.30	51.62	49.02	49.87	1852309
2013-05-13	49.88	50.71	49.61	50.14	1337363
2013-05-14	50.05	50.85	49.92	50.45	1343876
2013-05-15	50.16	50.43	48.08	49.41	1755941
2013-05-16	49.60	50.08	47.94	48.21	1342641
2013-05-17	48.47	49.05	47.85	48.50	1826672
2013-05-20	48.49	50.76	48.44	50.47	1550275
2013-05-21	50.49	51.55	50.15	50.28	1185660
2013-05-22	50.60	51.43	48.51	49.05	1280904
2013-05-23	47.94	49.03	47.01	48.90	612620
2013-05-24	48.41	48.55	46.72	48.43	1069685
2013-05-28	49.41	50.59	48.90	49.72	1066633
2013-05-29	49.33	50.21	48.35	49.33	608177
2013-05-30	49.40	49.52	48.60	49.43	551777
2013-05-31	48.90	49.29	47.69	47.69	1080046
2013-06-03	48.15	49.10	47.29	48.45	923976
2013-06-04	48.32	49.02	47.77	48.82	781860
2013-06-05	48.72	48.72	47.55	47.60	825378
2013-06-06	47.65	48.70	46.52	47.54	1040871
2013-06-07	47.85	50.00	47.36	49.66	975449
2013-06-10	49.64	50.42	49.00	50.24	825782
2013-06-11	49.38	49.83	48.42	48.90	643506
2013-06-12	49.80	50.30	48.60	48.63	1094591
2013-06-13	48.50	50.76	47.89	50.45	956791
2013-06-14	50.39	50.75	49.07	49.58	814518
2013-06-17	50.06	50.63	49.62	50.30	977765
2013-06-18	50.26	51.73	49.91	51.52	1085068
2013-06-19	51.57	53.28	50.85	52.75	1491685
2013-06-20	51.62	51.71	48.44	49.19	1815485
2013-06-21	49.36	49.65	47.51	48.32	1992666
2013-06-24	47.46	48.12	45.78	46.96	1190503
2013-06-25	47.66	48.11	46.46	47.36	1430786
2013-06-26	47.85	48.02	45.80	46.36	1918910
2013-06-27	46.73	47.93	45.98	46.44	1803590
2013-06-28	46.09	47.82	46.09	47.09	10047148
2013-07-01	47.69	49.35	47.52	47.91	1400694
2013-07-02	47.62	48.76	47.46	48.70	1306573
2013-07-03	48.69	49.79	48.00	49.51	790668
2013-07-05	50.15	50.93	49.39	50.80	1106302
2013-07-08	51.20	51.30	50.02	50.34	966158
2013-07-09	50.71	51.25	50.23	50.99	852079
2013-07-10	51.09	51.72	50.15	50.69	1037892
2013-07-11	51.43	51.97	49.93	50.63	1325423
2013-07-12	50.62	50.62	49.01	50.22	1146106
2013-07-15	50.44	50.74	48.45	48.82	1371083
2013-07-16	48.91	49.27	46.85	48.33	2129904
2013-07-17	48.26	49.24	48.04	48.60	1237689
2013-07-18	48.80	51.12	48.77	50.88	1322406
2013-07-19	50.46	51.96	50.46	51.54	1808939
2013-07-22	51.59	52.25	51.12	51.26	998302
2013-07-23	51.75	54.29	51.74	53.16	2514523
2013-07-24	53.77	53.79	50.83	51.01	1400005
2013-07-25	51.02	52.72	51.00	52.48	1456483
2013-07-26	52.03	53.14	51.53	51.75	1133677
2013-07-29	51.74	52.08	51.04	51.70	727078
2013-07-30	51.63	52.35	51.26	51.86	1435018
2013-07-31	51.82	53.90	51.82	53.20	1083867
2013-08-01	53.52	56.48	53.44	56.39	1591841
2013-08-02	56.00	56.69	54.97	56.38	1110104
2013-08-05	56.79	57.85	56.55	57.11	1285705
2013-08-06	57.21	57.21	54.93	55.64	1710822
2013-08-07	52.75	53.92	50.33	51.80	7932660
2013-08-08	52.50	52.74	50.91	51.41	3574801
2013-08-09	51.52	51.97	50.85	51.51	1530928
2013-08-12	51.27	52.28	51.20	51.67	1054291
2013-08-13	51.87	52.86	51.86	52.56	1507161
2013-08-14	53.51	53.98	53.10	53.77	1563358
2013-08-15	53.06	53.98	52.31	53.62	806706
2013-08-16	53.19	53.78	53.08	53.42	1048139
2013-08-19	53.32	54.65	53.31	53.53	1232977
2013-08-20	53.53	55.43	52.59	54.60	1059529
2013-08-21	54.23	55.15	54.08	54.52	990279
2013-08-22	54.98	56.45	54.33	56.23	715433
2013-08-23	56.43	57.15	55.73	57.14	916229
2013-08-26	57.09	58.18	57.09	57.60	1308892
2013-08-27	57.54	58.53	57.30	57.42	1254550
2013-08-28	57.72	59.80	57.35	58.87	1372312
2013-08-29	58.91	59.30	58.41	58.56	553075
2013-08-30	59.18	59.49	57.94	59.00	752937
2013-09-03	59.70	61.46	59.05	59.74	1894722
2013-09-04	60.34	62.27	60.28	61.49	1521539
2013-09-05	61.76	61.92	60.80	61.30	999371
2013-09-06	61.83	63.55	61.00	63.08	1582925
2013-09-09	63.05	64.73	62.81	63.86	1650862
2013-09-10	61.00	63.79	60.61	63.53	3094899
2013-09-11	63.66	63.79	62.16	62.84	1330449
2013-09-12	62.67	62.67	61.14	61.72	1836029
2013-09-13	61.72	63.06	61.03	62.75	1180734
2013-09-16	63.31	63.44	62.29	62.68	740155
2013-09-17	62.69	63.10	61.43	63.05	942641
2013-09-18	63.11	63.75	62.13	62.86	965742
2013-09-19	62.84	63.49	62.18	62.57	1361331
2013-09-20	62.59	62.66	61.08	61.84	2522335
2013-09-23	61.62	61.76	60.39	61.51	1513884
2013-09-24	61.85	64.49	61.75	62.89	1794590
2013-09-25	62.52	63.68	62.52	62.75	797374
2013-09-26	63.59	63.74	62.34	63.65	621303
2013-09-27	62.98	63.55	62.60	63.30	931788
2013-09-30	62.58	64.44	62.39	64.34	1459135
2013-10-01	64.96	67.00	64.88	65.73	1991635
2013-10-02	66.16	66.16	64.71	64.97	1440669
2013-10-03	64.97	66.68	64.55	66.45	1093422
2013-10-04	66.76	68.00	66.20	67.41	2032236
2013-10-07	66.59	67.88	66.37	66.42	1073400
2013-10-08	66.22	67.44	64.84	64.88	1606448
2013-10-09	64.93	65.52	63.76	64.66	1545301
2013-10-10	65.50	66.73	64.73	66.37	1216661
2013-10-11	67.35	68.50	66.56	68.46	1844786
2013-10-14	67.52	69.43	67.19	68.48	1623010
2013-10-15	68.22	69.81	67.63	67.94	2058082
2013-10-16	66.10	69.28	64.60	65.65	4930383
2013-10-17	66.45	66.45	63.82	64.76	13023725
2013-10-18	65.61	67.82	65.50	67.74	2226668
2013-10-21	67.66	68.39	65.28	65.59	1764539
2013-10-22	65.63	66.02	63.19	63.54	1890987
2013-10-23	63.34	63.54	59.92	61.42	2751153
2013-10-24	61.53	63.42	60.89	63.24	1653893
2013-10-25	62.88	63.32	62.03	62.75	1087489
2013-10-28	62.86	63.10	60.94	61.32	1442934
2013-10-29	61.45	62.32	60.45	61.43	1963658
2013-10-30	61.79	62.38	59.17	59.25	2146471
2013-10-31	59.05	60.29	58.09	58.69	2054780
2013-11-01	58.64	59.13	56.69	59.06	3783005
2013-11-04	59.28	61.11	59.08	60.78	1920518
2013-11-05	60.54	60.95	59.37	60.53	2993974
2013-11-06	62.40	62.49	57.18	57.70	3570902
2013-11-07	57.40	57.65	55.00	55.81	7526023
2013-11-08	55.80	57.24	55.76	56.99	2648532
2013-11-11	57.50	58.63	57.27	58.11	2421587
2013-11-12	58.08	58.45	57.14	57.42	1636021
2013-11-13	57.32	59.12	56.82	59.07	1922457
2013-11-14	59.12	59.30	58.25	59.07	2030181
2013-11-15	59.06	59.25	58.22	58.51	1641167
2013-11-18	58.49	58.99	56.06	56.35	1506868
2013-11-19	56.22	56.75	55.00	55.25	2094542
2013-11-20	55.37	56.21	53.93	54.57	1888136
2013-11-21	55.05	56.29	54.62	56.01	2060024
2013-11-22	55.54	58.18	55.53	58.10	2329806
2013-11-25	57.53	58.30	56.27	57.67	2418192
2013-11-26	58.18	59.17	57.60	58.17	1334110
2013-11-27	57.89	58.30	57.03	57.98	1420566
2013-11-29	57.89	58.98	57.34	58.43	706948
2013-12-02	58.46	59.29	57.09	59.16	2343836
2013-12-03	58.47	59.49	57.69	58.14	2264174
2013-12-04	58.27	59.00	57.56	58.85	1406122
2013-12-05	58.76	59.98	58.35	59.91	1320273
2013-12-06	60.32	60.99	57.93	58.21	1822252
2013-12-09	58.01	58.93	56.70	57.91	2031748
2013-12-10	57.96	60.05	57.69	57.91	1328573
2013-12-11	57.81	58.48	55.85	55.95	1715658
2013-12-12	56.13	57.07	55.81	56.31	1475411
2013-12-13	56.33	56.85	55.22	56.05	1238972
2013-12-16	56.21	56.80	55.07	55.70	1450228
2013-12-17	56.05	57.19	55.51	57.02	2401546
2013-12-18	57.00	57.15	55.15	55.53	2685804
2013-12-19	55.07	59.27	55.01	58.90	3222819
2013-12-20	59.01	60.75	58.55	60.34	3163436
2013-12-23	60.75	62.31	60.35	61.03	2260508
2013-12-24	61.19	61.37	60.11	60.39	1005477
2013-12-26	60.97	61.33	59.68	60.15	1289586
2013-12-27	60.01	61.27	60.01	61.13	735324
2013-12-30	60.92	61.89	60.91	61.25	1266086
2013-12-31	61.33	63.49	60.77	63.13	1580028
2014-01-02	62.64	62.96	60.30	60.80	1667344
2014-01-03	61.36	61.87	58.91	59.33	2151237
2014-01-06	59.39	60.38	58.72	59.21	1362602
2014-01-07	56.51	56.90	55.10	55.36	5675837
2014-01-08	55.81	55.81	53.27	54.02	3778768
2014-01-09	53.96	54.47	52.50	52.83	3172637
2014-01-10	52.87	54.28	52.28	54.00	2400328
2014-01-13	53.52	54.19	52.44	52.66	2176208
2014-01-14	52.92	53.64	52.35	53.02	1756683
2014-01-15	53.12	53.63	52.61	53.28	1336954
2014-01-16	53.41	55.19	53.31	55.04	1668000
2014-01-17	55.04	55.95	54.78	54.83	1732100
2014-01-21	55.00	56.44	54.99	56.40	1260571
2014-01-22	56.74	58.07	56.69	58.02	1418641
2014-01-23	57.56	58.61	57.37	58.28	1425720
2014-01-24	58.06	58.22	56.44	57.00	1744500
2014-01-27	57.00	57.05	54.79	55.73	1287219
2014-01-28	56.06	57.34	55.86	56.82	846611
2014-01-29	55.70	57.46	55.40	56.41	1025491
2014-01-30	57.65	60.27	57.13	59.63	2768593
2014-01-31	58.50	62.06	57.52	60.95	2165905
2014-02-03	61.49	61.81	58.51	59.08	2230216
2014-02-04	59.20	60.09	59.02	59.58	2622363
2014-02-05	59.70	59.70	56.98	58.53	1726402
2014-02-06	59.00	59.70	58.17	59.48	1479742
2014-02-07	59.50	59.88	58.74	59.30	1600759
2014-02-10	59.24	59.31	57.99	58.68	934016
2014-02-11	58.56	61.32	58.56	61.26	1708880
2014-02-12	61.50	61.99	61.00	61.67	661364
2014-02-13	61.25	63.12	60.98	62.19	1274400
2014-02-14	63.50	65.39	63.21	63.91	1861895
2014-02-18	64.30	65.48	63.70	65.31	1195904
2014-02-19	65.06	65.78	63.90	64.84	1100953
2014-02-20	64.55	65.77	64.19	64.65	1106438
2014-02-21	64.60	64.99	62.90	62.96	1701661
2014-02-24	63.46	65.39	62.56	64.34	2009533
2014-02-25	63.89	65.41	61.93	63.24	1926531
2014-02-26	64.12	64.24	59.86	59.93	4033379
2014-02-27	60.13	65.01	60.13	62.13	3432571
2014-02-28	62.92	66.39	62.27	66.15	3603488
2014-03-03	65.54	66.42	64.74	66.07	2297050
2014-03-04	67.03	67.58	66.22	67.42	1534120
2014-03-05	67.19	68.28	64.47	65.18	1770058
2014-03-06	65.24	65.84	64.12	64.70	1267581
2014-03-07	64.46	64.99	63.12	64.02	1353904
2014-03-10	64.14	64.86	63.01	63.89	833365
2014-03-11	63.73	64.96	62.94	63.27	1298635
2014-03-12	63.49	64.71	62.97	63.34	1576985
2014-03-13	63.04	63.81	62.20	62.81	1225964
2014-03-14	62.88	65.18	62.27	65.02	1075864
2014-03-17	64.97	65.95	63.83	64.68	748738
2014-03-18	64.69	66.66	64.12	65.86	1435413
2014-03-19	65.87	67.02	65.00	65.93	1242666
2014-03-20	65.67	66.93	64.72	66.87	729383
2014-03-21	66.99	68.37	65.79	67.67	1948132
2014-03-24	68.07	68.77	66.65	67.39	804658
2014-03-25	68.09	68.09	67.13	67.54	1088382
2014-03-26	67.90	68.24	66.55	66.57	1170109
2014-03-27	66.82	68.85	66.24	67.38	1188481
2014-03-28	67.67	70.10	67.14	69.65	1831865
2014-03-31	69.74	71.35	69.41	71.18	2555177
2014-04-01	71.68	72.68	70.08	71.99	1623945
2014-04-02	71.96	72.93	71.77	72.60	1375614
2014-04-03	72.58	73.47	70.60	70.69	1496032
2014-04-04	71.74	71.74	70.16	70.84	1425808
2014-04-07	70.80	71.78	68.40	69.52	2013095
2014-04-08	69.51	71.41	68.90	70.80	1994848
2014-04-09	73.38	73.89	71.93	73.28	2004230
2014-04-10	73.00	73.34	71.96	73.19	1180065
2014-04-11	72.36	74.18	72.13	74.00	2013428
2014-04-14	72.80	75.75	72.38	74.00	2360803
2014-04-15	74.06	74.99	71.75	73.10	1725115
2014-04-16	74.47	75.32	73.59	75.19	1382612
2014-04-17	75.52	75.66	74.35	75.11	1104756
2014-04-21	75.02	75.34	72.86	74.09	2753305
2014-04-22	74.19	74.69	72.97	73.30	1235225
2014-04-23	72.60	73.92	71.99	72.99	1482720
2014-04-24	73.83	75.36	72.69	75.16	1160166
2014-04-25	73.75	75.14	70.59	71.79	1980609
2014-04-28	72.47	72.98	70.28	71.76	1477355
2014-04-29	72.63	74.05	71.05	72.02	1053125
2014-04-30	73.00	73.75	71.76	73.63	1529660
2014-05-01	73.57	74.03	72.19	72.65	765536
2014-05-02	72.41	74.77	72.40	74.17	882293
2014-05-05	73.79	74.63	72.74	73.89	1021640
2014-05-06	73.95	74.29	72.11	72.15	1160376
2014-05-07	73.06	73.58	70.92	73.04	2038527
2014-05-08	60.75	61.50	58.99	59.38	14505359
2014-05-09	58.92	61.74	58.90	60.88	5155056
2014-05-12	61.54	62.44	60.44	61.12	2310987
2014-05-13	61.10	61.59	59.96	60.30	2426480
2014-05-14	60.36	64.78	60.12	62.43	3894674
2014-05-15	62.00	63.00	60.40	62.66	1798452
2014-05-16	62.54	63.07	60.79	61.94	1963159
2014-05-19	61.94	63.94	61.52	62.97	1464962
2014-05-20	62.63	62.99	61.65	62.35	996397
2014-05-21	62.49	63.79	62.17	63.46	950029
2014-05-22	63.35	64.69	61.77	63.72	1570961
2014-05-23	63.46	63.85	62.36	63.02	889005
2014-05-27	63.09	64.21	62.53	63.50	1024525
2014-05-28	63.46	63.75	62.10	62.89	1236695
2014-05-29	63.20	64.20	62.68	63.48	1430236
2014-05-30	63.14	63.77	61.45	61.53	1530280
2014-06-02	62.74	63.15	61.60	62.04	1455775
2014-06-03	61.80	62.68	61.33	62.67	1087570
2014-06-04	62.51	63.71	61.57	63.32	829552
2014-06-05	63.30	63.98	62.46	63.78	526230
2014-06-06	63.77	64.08	63.19	63.31	723373
2014-06-09	63.56	64.40	62.85	63.21	1249765
2014-06-10	63.25	63.83	62.57	62.86	885090
2014-06-11	62.56	63.74	62.18	63.25	962403
2014-06-12	63.52	64.68	63.27	63.50	1021925
2014-06-13	63.66	65.47	63.46	65.40	1162700
2014-06-16	65.45	65.84	64.38	65.00	1367386
2014-06-17	64.91	65.44	64.01	64.76	1219457
2014-06-18	64.65	65.30	64.60	65.10	803896
2014-06-19	65.11	65.64	64.22	65.33	861727
2014-06-20	65.54	65.82	64.57	64.65	1429677
2014-06-23	65.09	65.87	64.70	65.00	1032550
2014-06-24	64.74	65.08	61.60	61.98	1776250
2014-06-25	62.04	63.59	61.33	62.36	1513937
2014-06-26	62.39	63.20	61.31	63.15	850989
2014-06-27	62.88	63.12	62.31	63.00	1033568
2014-06-30	63.04	63.50	62.65	62.80	1694544
2014-07-01	63.00	64.24	62.69	64.02	1239960
2014-07-02	63.83	65.18	63.79	64.62	1090996
2014-07-03	65.03	65.05	63.81	64.05	722305
2014-07-07	64.12	64.47	63.17	63.86	1061915
2014-07-08	64.00	65.00	63.06	63.99	1332822
2014-07-09	63.80	64.34	63.16	63.72	912496
2014-07-10	62.85	63.62	62.00	62.18	1158616
2014-07-11	62.18	62.74	60.56	60.87	1528312
2014-07-14	61.46	61.79	60.41	61.26	876789
2014-07-15	60.78	61.69	58.92	60.14	1469793
2014-07-16	60.49	61.16	59.64	60.83	1148090
2014-07-17	61.02	61.18	58.40	58.78	1609587
2014-07-18	58.89	59.77	58.61	59.55	831452
2014-07-21	59.46	59.85	58.15	58.58	981041
2014-07-22	58.78	58.99	56.36	56.93	3609171
2014-07-23	57.30	57.58	56.55	57.52	2568458
2014-07-24	57.66	58.35	56.73	57.93	1244377
2014-07-25	57.62	57.65	56.49	56.92	1810231
2014-07-28	56.68	56.89	54.67	55.17	2429070
2014-07-29	55.17	55.86	54.40	55.47	1579597
2014-07-30	55.91	56.30	53.97	54.34	2012184
2014-07-31	53.92	54.23	53.21	53.41	2018625
2014-08-01	53.32	53.52	51.59	52.27	3027159
2014-08-04	52.17	53.85	51.86	53.54	1474591
2014-08-05	52.94	53.54	51.75	52.44	1967885
2014-08-06	52.14	53.71	51.76	52.33	1491982
2014-08-07	54.00	59.83	53.71	54.78	4997462
2014-08-08	54.69	56.19	54.00	55.74	1822138
2014-08-11	56.67	57.60	56.11	57.29	1805556
2014-08-12	56.89	57.52	55.01	55.25	1865167
2014-08-13	55.34	55.94	54.44	54.95	945802
2014-08-14	54.79	55.56	54.08	55.33	1625601
2014-08-15	55.55	56.60	55.55	56.45	1238584
2014-08-18	56.46	56.95	55.59	56.61	969977
2014-08-19	56.76	57.87	56.68	57.04	746142
2014-08-20	56.95	57.49	56.17	57.28	646276
2014-08-21	57.13	57.76	56.23	57.61	691725
2014-08-22	57.23	57.53	56.51	57.10	876529
2014-08-25	57.24	58.37	57.09	58.32	670897
2014-08-26	58.41	58.99	57.59	58.51	763004
2014-08-27	58.57	58.99	57.82	57.96	413767
2014-08-28	57.82	58.29	57.47	58.01	888728
2014-08-29	58.19	58.68	57.70	58.50	803925
2014-09-02	58.29	58.66	57.48	57.86	928431
2014-09-03	58.25	58.73	57.58	58.16	952407
2014-09-04	58.02	58.23	56.70	57.04	2032258
2014-09-05	56.88	57.50	56.24	57.13	776129
2014-09-08	56.68	56.86	56.06	56.60	1104310
2014-09-09	56.58	57.93	56.05	56.13	1316063
2014-09-10	55.99	57.55	55.50	57.29	1488109
2014-09-11	56.78	58.38	56.29	58.05	967119
2014-09-12	58.00	58.10	56.88	57.24	664810
2014-09-15	57.07	57.70	56.30	57.10	567752
2014-09-16	57.14	59.28	56.62	58.19	1133378
2014-09-17	58.23	58.85	57.53	57.60	628807
2014-09-18	57.66	57.66	56.68	57.35	948453
2014-09-19	57.42	57.59	56.69	57.01	1369562
2014-09-22	56.77	57.00	54.35	54.51	1130754
2014-09-23	54.34	55.05	53.66	54.00	1763405
2014-09-24	54.12	55.47	52.90	54.99	1367680
2014-09-25	54.72	55.42	53.51	53.71	1409468
2014-09-26	53.60	55.66	53.03	55.31	1824870
2014-09-29	54.66	55.78	53.51	55.47	1144679
2014-09-30	55.47	55.62	53.20	53.40	2409692
2014-10-01	53.58	54.43	51.15	51.27	2039818
2014-10-02	50.98	52.63	49.13	52.21	2082953
2014-10-03	52.31	52.41	51.15	51.49	1188056
2014-10-06	51.61	52.05	50.64	51.02	1028848
2014-10-07	50.67	51.22	49.37	49.52	1641101
2014-10-08	49.26	50.35	47.96	50.24	1918278
2014-10-09	49.75	50.06	46.28	46.31	3004126
2014-10-10	46.12	46.52	44.18	44.47	7760879
2014-10-13	44.32	45.19	41.91	42.38	5759157
2014-10-14	43.08	44.00	41.48	41.99	2656497
2014-10-15	40.12	44.30	40.12	44.08	4905358
2014-10-16	43.47	47.85	43.44	47.72	3862567
2014-10-17	48.75	50.09	46.47	47.19	2749266
2014-10-20	46.93	48.51	46.35	47.98	1839904
2014-10-21	49.09	50.20	48.42	49.36	1602761
2014-10-22	49.63	50.70	47.29	47.46	2167812
2014-10-23	48.22	50.18	47.78	49.28	1584435
2014-10-24	49.13	49.27	48.35	48.73	942707
2014-10-27	47.65	48.09	46.18	47.27	1637241
2014-10-28	47.64	48.83	46.87	48.47	3405706
2014-10-29	48.97	49.87	47.71	48.19	1474709
2014-10-30	47.71	48.34	46.46	47.13	1043243
2014-10-31	47.03	50.25	45.52	50.18	1806410
2014-11-03	50.40	51.83	48.76	49.02	1536466
2014-11-04	48.16	48.51	46.87	47.77	1621829
2014-11-05	47.40	50.30	47.40	48.54	1826344
2014-11-06	48.95	52.06	48.55	51.95	2247267
2014-11-07	52.19	56.28	51.54	55.16	3333556
2014-11-10	55.34	56.72	53.31	53.47	1762224
2014-11-11	53.35	54.30	52.55	53.97	1145445
2014-11-12	53.60	55.26	52.75	53.09	1280488
2014-11-13	52.94	54.06	51.71	51.95	287705
2014-11-14	51.80	52.71	50.99	52.56	1524680
2014-11-17	52.03	52.82	50.35	52.16	1386487
2014-11-18	51.87	52.93	51.15	51.96	1018638
2014-11-19	52.20	52.80	50.96	51.52	2040094
2014-11-20	51.61	54.49	51.25	54.48	1782885
2014-11-21	55.26	56.03	54.17	54.52	1341785
2014-11-24	54.32	54.38	52.61	52.86	965102
2014-11-25	53.04	53.75	51.04	51.38	1406897
2014-11-26	51.17	52.32	50.00	50.57	1234208
2014-11-28	47.79	49.27	45.32	47.73	2201003
2014-12-01	47.91	48.12	44.80	46.26	2392703
2014-12-02	46.00	48.11	45.30	45.66	1653590
2014-12-03	46.03	47.93	45.25	45.36	1685045
2014-12-04	44.91	44.99	42.54	42.71	1887541
2014-12-05	42.70	43.11	40.22	40.45	2913307
2014-12-08	39.55	40.20	37.62	37.83	2046307
2014-12-09	38.03	39.99	37.64	38.29	2516078
2014-12-10	37.74	38.00	36.82	37.57	2178866
2014-12-11	37.11	39.43	36.56	38.78	2244811
2014-12-12	38.00	39.13	37.00	38.46	2509286
2014-12-15	38.65	39.95	37.23	37.51	1700005
2014-12-16	37.82	40.19	37.06	38.79	2708142
2014-12-17	38.98	42.14	38.67	41.45	2633447
2014-12-18	43.61	44.16	41.01	42.48	1886088
2014-12-19	42.80	43.95	42.06	43.78	3003043
2014-12-22	43.14	43.32	40.87	41.22	1671869
2014-12-23	41.30	42.34	41.13	41.71	1077980
2014-12-24	41.38	42.46	40.49	42.09	671740
2014-12-26	42.28	42.98	40.79	41.45	732299
2014-12-29	42.32	42.99	41.33	41.98	1141291
2014-12-30	41.82	42.90	41.49	41.84	1071288
2014-12-31	41.41	42.00	40.35	41.74	1315235
2015-01-02	41.65	43.47	40.86	42.98	1362593
2015-01-05	43.92	44.55	40.37	40.86	2955708
2015-01-06	40.36	40.45	37.59	38.63	4257878
2015-01-07	39.18	39.51	37.14	37.46	1775717
2015-01-08	37.61	38.86	37.43	38.59	2178097
2015-01-09	38.66	40.28	37.82	40.00	1925387
2015-01-12	39.30	39.30	37.29	37.54	1451437
2015-01-13	37.68	38.21	35.75	36.48	2502669
2015-01-14	35.89	37.59	35.84	37.38	2185974
2015-01-15	38.06	38.48	35.00	35.13	2026501
2015-01-16	35.32	36.89	35.21	36.70	2112418
2015-01-20	36.59	37.07	35.82	36.87	2318068
2015-01-21	37.10	38.74	37.10	38.71	1606521
2015-01-22	38.89	39.55	38.12	38.59	1925398
2015-01-23	38.32	39.66	38.12	39.29	1153302
2015-01-26	39.58	40.24	38.36	39.30	1081576
2015-01-27	38.87	40.62	38.49	39.37	1265912
2015-01-28	39.01	39.01	37.06	37.54	1746416
2015-01-29	38.00	38.49	36.99	37.99	2169133
2015-01-30	37.42	38.98	36.85	38.49	1456714
2015-02-02	39.22	39.93	38.31	39.51	1662611
2015-02-03	40.29	42.00	40.05	40.52	2279952
2015-02-04	39.16	40.63	38.69	39.17	1718222
2015-02-05	39.83	41.60	39.83	40.93	1649950
2015-02-06	41.63	42.35	40.60	41.94	1823017
2015-02-09	42.11	42.90	41.35	41.47	1327923
2015-02-10	41.49	42.01	40.38	41.96	1380478
2015-02-11	40.97	42.75	40.13	42.51	1652933
2015-02-12	43.09	45.54	42.86	43.52	2452337
2015-02-13	44.34	44.66	43.02	43.74	1647743
2015-02-17	43.50	44.92	42.53	44.76	1208041
2015-02-18	44.21	45.25	43.72	44.02	1133071
2015-02-19	42.54	44.20	42.07	43.61	1288063
2015-02-20	43.73	44.48	42.76	43.01	891892
2015-02-23	42.50	43.74	41.68	43.08	1185846
2015-02-24	43.46	44.27	42.50	44.04	1495585
2015-02-25	43.30	45.01	43.30	44.09	1745941
2015-02-26	47.75	48.00	43.19	45.66	4291383
2015-02-27	46.60	46.60	45.48	45.81	2385689
2015-03-02	45.56	46.41	45.07	45.53	1465208
2015-03-03	45.60	46.77	45.39	45.92	1657016
2015-03-04	46.04	46.54	45.25	46.37	1068618
2015-03-05	46.28	46.61	45.72	45.89	695234
2015-03-06	45.32	46.30	45.06	45.47	1166814
2015-03-09	44.83	45.33	43.12	43.22	1655494
2015-03-10	42.66	43.42	42.25	42.28	2129974
2015-03-11	42.50	44.60	42.02	44.53	1493519
2015-03-12	44.94	45.74	44.71	44.88	2016097
2015-03-13	44.43	45.20	43.58	45.06	1441751
2015-03-16	44.73	45.95	43.74	45.63	1308127
2015-03-17	45.21	47.03	45.10	46.49	1120660
2015-03-18	45.98	48.60	45.46	48.34	2008165
2015-03-19	47.45	47.91	45.55	46.01	1752874
2015-03-20	46.35	47.32	45.85	46.11	1839412
2015-03-23	45.99	46.44	44.15	44.20	1751750
2015-03-24	44.14	45.57	44.03	45.18	1236492
2015-03-25	45.47	46.07	44.45	45.85	1325717
2015-03-26	46.41	47.11	45.28	45.38	967846
2015-03-27	45.27	45.27	44.01	44.65	1327907
2015-03-30	45.14	46.46	44.92	46.18	1502346
2015-03-31	45.90	46.72	45.50	45.91	950267
2015-04-01	46.08	47.01	45.50	46.30	1310917
2015-04-02	46.22	47.37	45.79	47.22	1394244
2015-04-06	47.47	47.83	46.54	46.83	1649825
2015-04-07	46.87	47.75	46.54	46.94	1368295
2015-04-08	47.25	47.25	45.87	46.29	1157340
2015-04-09	46.56	47.28	46.16	46.85	1308908
2015-04-10	47.01	47.58	46.56	47.39	798079
2015-04-13	47.59	47.63	46.92	47.48	872048
2015-04-14	47.77	48.66	47.53	48.57	960400
2015-04-15	48.60	50.31	48.19	50.09	1363115
2015-04-16	48.99	51.60	48.51	51.50	9435082
2015-04-17	51.83	52.28	50.00	50.77	2130559
2015-04-20	50.36	51.16	49.95	50.27	1170932
2015-04-21	50.59	50.59	49.36	49.50	1614102
2015-04-22	50.03	50.18	48.87	49.00	1066429
2015-04-23	49.00	49.81	49.00	49.49	1514072
2015-04-24	49.50	50.08	48.27	48.74	1228444
2015-04-27	49.00	49.33	47.88	48.08	904983
2015-04-28	47.94	48.64	47.52	48.33	1177074
2015-04-29	48.27	49.23	48.13	48.62	1871585
2015-04-30	48.99	49.66	48.05	48.94	1890173
2015-05-01	49.01	49.91	48.33	49.35	1568891
2015-05-04	49.42	49.74	48.27	49.03	1434459
2015-05-05	49.58	49.83	47.05	47.06	1741797
2015-05-06	47.72	47.89	45.17	45.42	1803379
2015-05-07	45.68	48.18	44.39	44.72	1906541
2015-05-08	45.23	46.00	43.93	45.85	2219317
2015-05-11	45.99	45.99	44.48	44.93	1143648
2015-05-12	44.79	45.86	44.65	45.61	949501
2015-05-13	45.91	46.36	45.17	45.79	1717455
2015-05-14	46.19	47.14	45.77	46.06	1553960
2015-05-15	43.76	47.38	45.39	47.11	1335796
2015-05-18	46.24	46.71	45.28	46.16	2008742
2015-05-19	45.82	46.03	44.76	44.81	1184879
2015-05-20	44.84	45.44	44.13	45.36	1076037
2015-05-21	45.58	46.41	45.24	46.02	1030938
2015-05-22	45.57	46.87	45.57	46.53	945227
2015-05-26	45.99	46.47	45.09	45.27	825485
2015-05-27	45.17	45.52	44.34	45.19	716457
2015-05-28	44.84	45.11	43.60	43.95	952465
2015-05-29	43.95	44.63	43.00	43.16	1374353
2015-06-01	43.78	44.14	43.03	43.67	1634084
2015-06-02	43.72	44.67	43.72	44.39	1178705
2015-06-03	44.29	45.26	44.16	44.41	1161010
2015-06-04	44.02	44.02	43.15	43.43	1154418
2015-06-05	43.71	45.02	43.34	44.59	1548770
2015-06-08	44.57	45.63	44.11	45.09	1240741
2015-06-09	45.37	46.07	44.90	45.37	1204968
2015-06-10	44.04	44.63	43.94	44.46	8767392
2015-06-11	44.70	44.86	44.07	44.65	2352043
2015-06-12	44.36	44.98	44.12	44.55	1315125
2015-06-15	44.35	44.74	43.94	44.17	1084486
2015-06-16	44.05	45.15	43.92	44.80	1218974
2015-06-17	45.22	45.66	43.92	43.96	1220293
2015-06-18	44.04	44.33	43.57	43.83	955482
2015-06-19	43.47	43.91	42.13	42.66	2889998
2015-06-22	42.87	43.35	41.86	42.85	1337184
2015-06-23	42.82	43.25	42.51	42.88	1365906
2015-06-24	42.64	43.17	41.48	42.27	1595675
2015-06-25	41.89	41.90	40.59	40.67	2111521
2015-06-26	40.48	40.82	39.70	40.75	3449889
2015-06-29	40.06	40.39	39.47	39.48	1228251
2015-06-30	39.90	40.40	39.29	40.25	1633065
2015-07-01	40.17	40.59	38.28	38.39	1362781
2015-07-02	38.45	39.12	38.11	38.36	1377859
2015-07-06	37.72	38.38	37.02	37.78	1333133
2015-07-07	37.80	39.03	36.58	38.95	1783250
2015-07-08	38.72	39.11	37.54	37.78	1376918
2015-07-09	38.35	38.88	38.06	38.66	1331472
2015-07-10	38.59	39.06	37.97	38.07	1188418
2015-07-13	38.42	38.55	37.72	38.43	1297337
2015-07-14	38.25	39.84	38.25	39.43	1342705
2015-07-15	39.14	39.92	38.55	38.81	1432242
2015-07-16	38.89	39.33	38.28	38.43	997268
2015-07-17	38.27	38.41	37.58	37.64	1177880
2015-07-20	37.84	37.96	35.93	36.11	1442697
2015-07-21	36.01	37.36	35.89	36.63	2087163
2015-07-22	36.49	36.96	36.03	36.52	1084626
2015-07-23	36.36	36.99	35.16	35.28	2614474
2015-07-24	35.25	35.25	33.41	33.69	2406883
2015-07-27	33.18	33.55	31.82	31.88	3186645
2015-07-28	32.30	33.29	31.57	32.81	3069329
2015-07-29	32.52	33.66	31.95	33.55	2349999
2015-07-30	33.30	33.96	32.57	32.86	1947804
2015-07-31	32.83	33.13	32.40	32.76	2416775
2015-08-03	32.60	33.64	31.91	32.85	3046468
2015-08-04	33.00	33.80	32.72	33.02	1764998
2015-08-05	33.57	34.18	31.92	32.17	2441808
2015-08-06	32.98	34.55	31.99	34.05	4545179
2015-08-07	34.05	34.75	32.76	33.16	2077046
2015-08-10	33.86	35.41	32.98	35.39	1962833
2015-08-11	34.65	35.27	34.05	35.19	2143404
2015-08-12	34.72	36.56	34.55	36.37	2046797
2015-08-13	35.88	36.66	34.26	35.50	1339212
2015-08-14	35.73	36.30	35.10	35.97	1434769
2015-08-17	35.73	36.41	35.37	35.76	2297535
2015-08-18	35.59	36.48	35.29	35.64	1362119
2015-08-19	35.18	35.54	33.40	34.13	1850782
2015-08-20	33.93	34.22	33.37	33.76	1466993
2015-08-21	33.25	34.41	33.15	33.82	1666534
2015-08-24	32.33	33.64	31.30	32.69	3114662
2015-08-25	34.34	34.37	32.59	32.78	2155905
2015-08-26	33.60	33.80	32.23	32.86	2174518
2015-08-27	33.72	36.18	33.22	35.34	2590352
2015-08-28	35.02	36.55	34.70	35.04	2343201
2015-08-31	34.70	36.08	33.86	35.83	2006169
2015-09-01	34.95	35.82	33.99	34.28	1656855
2015-09-02	34.88	35.06	33.09	34.31	1272895
2015-09-03	34.34	34.90	33.30	33.91	1845733
2015-09-04	33.50	33.50	32.49	32.57	1580641
2015-09-08	33.06	34.89	32.08	33.25	1869704
2015-09-09	33.38	33.88	32.46	32.53	1900954
2015-09-10	32.37	33.16	32.10	32.64	1829079
2015-09-11	32.05	32.74	31.59	32.72	2078670
2015-09-14	32.55	33.08	32.03	32.90	1506717
2015-09-15	33.14	34.09	33.14	33.66	1430196
2015-09-16	34.00	35.11	33.71	34.67	1870719
2015-09-17	34.77	35.21	33.61	33.70	1685095
2015-09-18	33.04	33.67	32.07	32.23	2143981
2015-09-21	32.46	32.57	31.83	32.12	1071925
2015-09-22	31.60	32.63	31.40	32.21	1671461
2015-09-23	32.45	32.52	31.04	31.05	1099942
2015-09-24	30.67	31.46	30.15	31.13	1965357
2015-09-25	31.56	31.69	30.67	31.01	1058100
2015-09-28	30.67	30.80	29.45	29.52	1581000
2015-09-29	29.45	30.01	29.01	29.28	1258307
2015-09-30	29.46	30.27	28.97	29.68	1637996
2015-10-01	30.17	30.64	29.37	29.62	1241082
2015-10-02	29.20	31.14	29.01	31.05	2017512
2015-10-05	31.46	32.43	31.40	32.28	1309364
2015-10-06	32.37	34.26	32.15	34.22	2279035
2015-10-07	34.77	35.44	33.21	33.89	1645963
2015-10-08	33.71	35.11	33.32	34.94	1439569
2015-10-09	35.20	35.37	33.94	35.14	1343463
2015-10-12	35.27	35.40	33.82	34.82	1345640
2015-10-13	34.20	35.29	33.74	34.16	1056574
2015-10-14	34.25	35.61	33.97	35.57	1345025
2015-10-15	35.17	36.12	34.19	35.56	1625070
2015-10-16	35.61	35.99	34.58	34.84	1327947
2015-10-19	34.32	34.56	33.34	33.77	1273985
2015-10-20	33.88	34.49	33.35	34.08	1040246
2015-10-21	34.25	34.44	32.42	32.47	1278904
2015-10-22	32.79	32.95	31.28	31.72	1808050
2015-10-23	31.46	32.42	30.34	30.96	1802781
2015-10-26	30.69	30.92	29.83	29.95	2366824
2015-10-27	29.49	30.33	29.20	29.62	2132091
2015-10-28	30.02	31.00	29.26	30.77	1816423
2015-10-29	30.82	31.85	30.57	30.70	1071001
2015-10-30	30.56	30.93	29.45	30.47	1431918
2015-11-02	30.17	31.11	29.90	30.33	2138611
2015-11-03	30.82	31.84	30.38	30.76	2479034
2015-11-04	30.76	32.22	30.42	31.38	2106785
2015-11-05	29.84	32.11	28.58	30.49	4027425
2015-11-06	30.11	31.67	29.83	30.33	1843493
2015-11-09	30.53	31.70	30.53	31.38	1494183
2015-11-10	31.46	32.18	31.09	31.53	1699218
2015-11-11	32.04	32.11	30.08	30.52	1486123
2015-11-12	29.45	30.36	28.86	29.03	1516988
2015-11-13	29.03	30.04	28.41	29.31	1210451
2015-11-16	29.20	30.89	29.20	30.86	1610253
2015-11-17	30.47	30.61	28.73	28.93	2047486
2015-11-18	29.29	29.66	27.33	28.07	2550619
2015-11-19	28.01	28.62	27.63	27.67	1797406
2015-11-20	27.67	27.93	25.78	25.84	3724265
2015-11-23	25.72	25.98	25.27	25.56	2936946
2015-11-24	25.50	26.03	25.01	25.88	3123817
2015-11-25	25.58	26.00	25.18	25.77	1666167
2015-11-27	25.49	27.55	25.14	25.24	708637
2015-11-30	25.38	26.01	25.22	25.42	1619179
2015-12-01	25.37	25.96	25.37	25.76	1744435
2015-12-02	25.34	25.98	24.65	25.14	2152583
2015-12-03	25.49	26.12	24.91	25.21	1989734
2015-12-04	24.82	24.93	23.78	24.78	1904546
2015-12-07	23.74	23.78	21.85	21.96	3094920
2015-12-08	21.66	22.78	21.44	22.41	1829144
2015-12-09	22.76	23.52	22.14	22.55	1721956
2015-12-10	22.31	23.04	22.04	22.72	1731048
2015-12-11	22.47	22.64	20.86	21.29	2686177
2015-12-14	21.06	21.40	20.21	20.33	3181461
2015-12-15	20.53	21.25	20.42	21.02	2091245
2015-12-16	21.03	22.81	20.73	21.23	2776247
2015-12-17	21.19	21.60	21.04	21.46	3964363
2015-12-18	21.34	22.85	21.34	21.48	3634432
2015-12-21	21.49	22.33	20.80	22.01	3559778
2015-12-22	21.93	22.30	21.51	21.66	1894051
2015-12-23	22.12	24.33	22.10	24.26	2858412
2015-12-24	24.37	24.62	23.67	24.08	751464
2015-12-28	23.63	24.01	23.31	23.99	2093444
2015-12-29	24.55	25.14	23.81	24.75	3493938
2015-12-30	24.23	24.31	22.93	23.08	2889219
2015-12-31	23.09	24.78	22.96	24.57	2159624
2016-01-04	24.59	25.46	24.26	24.80	3462442
2016-01-05	24.62	24.70	23.86	24.07	1745532
2016-01-06	23.71	23.81	22.01	22.59	2679576
2016-01-07	22.26	23.46	21.83	22.90	3096792
2016-01-08	23.06	24.21	23.01	23.96	2336576
2016-01-11	23.79	24.40	22.08	22.50	3646285
2016-01-12	23.02	23.82	21.36	22.16	3691671
2016-01-13	22.34	23.31	21.40	22.51	3547783
2016-01-14	22.64	23.67	22.15	23.18	3135620
2016-01-15	22.15	23.27	21.00	23.25	3086727
2016-01-19	23.33	23.63	21.87	22.47	2890863
2016-01-20	21.92	24.64	21.17	24.28	3262733
2016-01-21	24.16	25.60	24.05	25.01	3813362
2016-01-22	25.97	26.65	25.02	25.65	3950543
2016-01-25	24.96	25.54	24.45	24.50	2945111
2016-01-26	25.09	26.89	24.40	26.36	3026534
2016-01-27	26.27	28.00	25.80	27.59	2948046
2016-01-28	29.68	29.96	27.40	28.02	2708309
2016-01-29	28.05	29.61	27.76	29.55	3012066
2016-02-01	28.91	29.12	27.21	28.17	3248318
2016-02-02	27.16	28.72	26.05	28.09	3673060
2016-02-03	28.86	30.22	27.75	29.90	2901969
2016-02-04	30.24	31.05	28.11	28.65	3446099
2016-02-05	28.94	29.03	27.28	28.10	2933662
2016-02-08	27.50	27.98	26.38	27.90	4001714
2016-02-09	27.44	27.53	26.21	26.87	2641002
2016-02-10	26.69	28.40	26.18	27.45	1594661
2016-02-11	26.91	27.95	26.28	27.59	1991538
2016-02-12	28.01	28.71	27.29	28.62	1649728
2016-02-16	28.83	29.00	26.84	27.50	2275071
2016-02-17	27.93	28.99	27.16	28.68	3081539
2016-02-18	28.66	28.67	26.10	27.56	5191259
2016-02-19	27.21	27.61	26.53	27.16	2882565
2016-02-22	28.00	29.13	26.59	28.48	2852852
2016-02-23	28.64	28.64	25.25	26.06	3838261
2016-02-24	25.40	26.44	25.35	26.42	2261826
2016-02-25	25.90	26.32	23.35	23.67	4758978
2016-02-26	24.25	24.49	23.52	24.10	2745840
2016-02-29	24.11	24.54	23.14	24.00	2923526
2016-03-01	24.38	24.75	22.78	24.29	2676878
2016-03-02	23.97	25.73	22.84	25.65	2777502
2016-03-03	25.71	26.47	25.10	25.27	3358694
2016-03-04	25.73	26.11	24.82	25.60	4614750
2016-03-07	25.81	27.23	25.06	26.96	4149938
2016-03-08	26.39	26.84	25.21	25.45	4153708
2016-03-09	26.21	26.62	25.53	26.47	3963398
2016-03-10	25.76	26.18	25.76	25.64	4500
2016-03-11	26.17	27.41	25.64	27.24	6045702
2016-03-14	28.10	28.10	28.10	28.10	200
2016-03-15	26.07	27.13	26.04	27.11	3196303
2016-03-16	27.25	28.91	27.25	28.91	4171491
2016-03-17	29.08	29.32	28.25	29.18	3464132
2016-03-18	29.19	29.79	28.91	29.43	4729208
2016-03-21	29.41	29.95	28.68	29.25	3047164
2016-03-22	29.04	29.79	28.82	29.39	2192485
2016-03-23	28.38	29.26	27.31	27.53	3131626
2016-03-24	27.05	27.99	26.77	27.65	2128757
2016-03-28	27.80	27.80	27.01	27.32	2240030
2016-03-29	26.95	28.56	26.81	27.32	3755868
2016-03-30	28.89	29.57	27.81	28.13	1989429
2016-03-31	28.15	28.55	28.14	28.13	2632427
2016-04-01	27.54	27.73	27.06	27.40	2195016
2016-04-04	27.44	28.11	26.86	26.95	1913733
2016-04-05	26.46	26.96	26.00	26.02	2586194
2016-04-06	26.76	26.98	26.00	26.68	2387464
2016-04-07	26.71	27.11	26.36	27.02	1925613
2016-04-08	27.61	28.76	27.61	28.55	2499493
2016-04-11	28.68	29.15	28.12	28.62	1955391
2016-04-12	28.89	30.38	28.45	30.18	2409540
2016-04-13	30.18	30.33	29.21	29.44	2154786
2016-04-14	29.41	29.49	28.77	29.05	1062455
2016-04-15	28.62	28.98	28.41	28.63	1170110
2016-04-18	27.74	29.41	27.51	28.98	1737679
2016-04-19	29.36	30.19	29.05	29.94	1632116
2016-04-20	29.63	30.83	29.59	30.50	1693589
2016-04-21	30.67	30.79	29.65	29.90	1711943
2016-04-22	30.00	30.48	29.73	30.32	1973118
2016-04-25	30.14	30.57	29.18	29.61	1717186
2016-04-26	29.70	30.59	29.35	30.40	1673783
2016-04-27	30.66	31.30	30.50	30.78	3718843
2016-04-28	30.67	31.42	30.25	30.65	2017596
2016-04-29	30.69	31.46	30.14	31.30	2296839
2016-05-02	31.12	31.12	29.26	30.02	2728049
2016-05-03	29.49	29.61	27.76	27.91	3172359
2016-05-04	28.03	28.58	27.26	27.52	2479088
2016-05-05	27.28	28.63	26.98	27.92	3277878
2016-05-06	27.97	29.32	27.47	28.68	2738727
2016-05-09	28.45	29.00	28.17	28.55	2020027
2016-05-10	28.56	29.74	28.16	29.71	1377075
2016-05-11	29.67	30.56	29.26	30.27	1735408
2016-05-12	30.70	31.20	29.97	30.24	1406768
2016-05-13	30.03	30.60	29.32	29.48	1100597
2016-05-16	29.82	30.49	29.26	29.39	2137770
2016-05-17	29.63	30.74	29.43	30.44	1803840
2016-05-18	30.75	30.95	29.83	29.99	1194059
2016-05-19	29.53	29.64	28.69	29.38	1600005
2016-05-20	29.47	29.65	28.70	29.28	1527324
2016-05-23	29.15	29.56	28.83	29.38	1577982
2016-05-24	29.51	29.89	28.74	29.08	2829080
2016-05-25	29.99	30.43	29.39	30.42	1687427
2016-05-26	31.06	31.06	30.37	30.47	1557625
2016-05-27	30.44	30.44	29.89	30.28	1195809
2016-05-31	30.47	31.10	30.45	30.74	1389759
2016-06-01	30.46	31.36	30.13	31.32	1460801
2016-06-02	30.85	31.41	30.66	31.26	1571084
2016-06-03	31.34	31.65	30.57	31.18	1044645
2016-06-06	31.72	31.92	31.25	31.53	1060361
2016-06-07	31.52	32.65	31.48	32.53	1330473
2016-06-08	32.95	33.24	32.17	32.32	1992620
2016-06-09	31.87	34.67	31.53	34.18	3110727
2016-06-10	33.54	33.90	32.47	32.69	3105862
2016-06-13	32.23	32.91	31.96	32.12	1457278
2016-06-14	31.71	32.65	31.46	32.47	2822344
2016-06-15	32.45	33.04	31.94	32.50	1699266
2016-06-16	32.15	32.15	31.51	31.84	1178013
2016-06-17	32.10	32.98	32.10	32.92	2430253
2016-06-20	33.41	33.87	33.03	33.37	1646613
2016-06-21	33.20	34.26	33.12	33.95	1534398
2016-06-22	34.06	34.13	32.83	32.85	1606250
2016-06-23	33.22	33.90	32.42	32.55	2099030
2016-06-24	31.02	32.00	30.85	31.04	2266747
2016-06-27	30.95	31.32	29.94	30.06	2505318
2016-06-28	30.66	32.07	30.66	31.83	2036590
2016-06-29	32.16	32.34	31.44	31.52	2433844
2016-06-30	31.47	31.91	30.77	31.26	1585133
2016-07-01	31.28	32.33	31.18	31.66	1208715
2016-07-05	31.05	31.18	29.67	30.43	1973877
2016-07-06	30.34	30.95	30.17	30.60	1705896
2016-07-07	30.94	31.22	29.61	29.96	2477059
2016-07-08	30.00	30.99	29.95	30.80	1618315
2016-07-11	30.94	31.28	30.64	31.13	1419505
2016-07-12	31.72	32.50	31.68	32.02	1683059
2016-07-13	32.06	32.30	30.69	31.18	1383938
2016-07-14	31.69	31.98	30.94	31.51	2475127
2016-07-15	30.53	31.18	29.90	30.41	4432404
2016-07-18	30.36	30.62	30.00	30.55	1395896
2016-07-19	30.55	30.87	29.93	30.45	2509111
2016-07-20	30.35	30.90	29.70	30.37	1943373
2016-07-21	30.51	31.03	29.65	29.67	1586623
2016-07-22	29.79	30.30	29.53	29.59	1447150
2016-07-25	29.51	29.51	28.44	28.89	2100506
2016-07-26	28.67	28.99	28.50	28.73	1822518
2016-07-27	29.08	29.51	28.18	28.66	1956357
2016-07-28	28.69	29.16	28.25	28.70	1912576
2016-07-29	28.44	29.20	28.38	29.09	1794257
2016-08-01	28.94	28.94	27.74	27.86	1940757
2016-08-02	28.23	28.54	27.43	27.89	1463592
2016-08-03	27.92	28.78	27.60	28.67	1913025
2016-08-04	27.63	28.72	26.18	26.81	7343425
2016-08-05	27.60	27.60	26.10	26.21	5784817
2016-08-08	26.54	27.21	26.28	26.90	3972012
2016-08-09	26.99	27.33	26.61	26.72	2217156
2016-08-10	26.74	27.29	26.60	27.05	3654000
2016-08-11	27.25	27.36	26.93	26.95	1556343
2016-08-12	26.96	27.20	26.81	26.95	1428563
2016-08-15	27.20	27.30	26.70	26.91	1865610
2016-08-16	26.88	26.88	26.36	26.49	2825317
2016-08-17	26.39	26.53	25.63	25.65	3166029
2016-08-18	25.70	26.46	25.34	26.45	3861802
2016-08-19	26.59	26.89	26.27	26.74	1863161
2016-08-22	26.46	27.30	26.07	27.27	2590480
2016-08-23	27.22	27.55	26.79	27.47	2456766
2016-08-24	27.45	28.09	27.21	27.63	2189034
2016-08-25	27.55	27.88	27.18	27.79	1745794
2016-08-26	27.93	28.59	27.79	28.57	3549004
2016-08-29	28.47	29.24	28.37	29.15	2520070
2016-08-30	29.17	29.53	28.79	29.03	4213923
2016-08-31	28.93	29.11	28.25	28.60	3842942
2016-09-01	28.32	28.88	28.07	28.68	2152061
2016-09-02	28.91	29.47	28.55	29.02	2302341
2016-09-06	29.15	29.57	29.05	29.50	6798523
2016-09-07	29.60	29.88	29.04	29.40	2947045
2016-09-08	29.60	30.15	29.49	30.10	3811417
2016-09-09	29.76	30.25	29.55	29.61	2264862
2016-09-12	29.31	30.09	29.08	30.05	1995653
2016-09-13	29.62	29.90	28.72	28.98	2562577
2016-09-14	28.88	28.92	28.24	28.41	2758229
2016-09-15	28.43	28.99	28.16	28.36	2118722
2016-09-16	27.93	28.17	26.70	26.74	4665071
2016-09-19	26.99	27.03	26.46	26.50	1819644
2016-09-20	26.47	27.05	26.40	26.57	2436447
2016-09-21	26.90	26.99	26.00	26.63	4135639
2016-09-22	27.09	28.07	26.88	27.92	4793062
2016-09-23	27.73	28.07	27.03	27.45	2494079
2016-09-26	27.48	27.96	27.20	27.66	2085749
2016-09-27	27.26	27.42	26.07	26.25	6490623
2016-09-28	26.23	27.50	25.92	27.43	4071884
2016-09-29	27.40	27.98	26.84	27.30	2236381
2016-09-30	27.41	28.33	27.31	28.25	2588277
2016-10-03	28.40	28.85	28.22	28.64	1955966
2016-10-04	28.60	28.87	27.52	27.94	1839571
2016-10-05	28.37	28.76	28.14	28.75	1593975
2016-10-06	28.99	29.28	28.44	28.68	1104909
2016-10-07	28.83	29.45	28.65	29.16	2192556
2016-10-10	29.40	30.26	29.40	30.18	1927108
2016-10-11	30.12	30.29	29.46	29.82	2430475
2016-10-12	29.68	29.98	29.18	29.32	2197359
2016-10-13	29.08	30.47	28.48	29.97	3273090
2016-10-14	30.08	30.37	29.22	29.24	1380454
2016-10-17	30.00	30.15	27.50	27.61	3867281
2016-10-18	28.68	28.77	27.05	27.51	2527929
2016-10-19	27.64	28.41	27.14	27.61	3151360
2016-10-20	27.26	27.49	26.88	27.18	2455576
2016-10-21	26.95	27.15	26.25	26.51	3277602
2016-10-24	26.13	26.25	25.41	25.96	3874275
2016-10-25	25.87	25.97	25.07	25.11	2317059
2016-10-26	24.91	24.91	23.83	24.53	4002912
2016-10-27	24.67	25.47	24.44	25.04	2843021
2016-10-28	24.92	25.45	24.50	24.65	1805977
2016-10-31	24.79	24.88	24.04	24.11	1909024
2016-11-01	24.31	24.48	23.64	23.95	2017557
2016-11-02	23.60	24.00	23.22	23.55	2399624
2016-11-03	23.94	23.97	22.78	23.20	2252747
2016-11-04	23.23	23.65	23.06	23.12	2020167
2016-11-07	23.69	23.78	23.14	23.58	1952839
2016-11-08	23.49	23.55	22.85	22.89	1648074
2016-11-09	23.00	23.66	22.59	23.63	2821030
2016-11-10	23.50	23.75	23.32	23.42	2218030
2016-11-11	23.16	24.08	23.05	23.87	3050986
2016-11-14	23.94	24.64	23.80	24.63	2256843
2016-11-15	24.90	25.80	24.85	25.39	2471134
2016-11-16	25.34	25.63	24.92	25.12	1660393
2016-11-17	25.42	25.56	24.28	24.45	1271248
2016-11-18	24.57	25.05	24.30	24.93	1927097
2016-11-21	25.43	26.21	25.41	26.06	2547544
2016-11-22	26.05	26.25	25.27	25.64	2345202
2016-11-23	25.40	26.16	25.20	26.03	2226786
2016-11-25	25.98	26.00	25.63	25.72	1514709
2016-11-28	25.46	26.14	25.46	25.60	2174011
2016-11-29	25.23	25.93	24.84	25.62	1931413
2016-11-30	26.04	27.49	25.32	25.69	3405222
2016-12-01	26.13	27.13	25.90	26.44	2826884
2016-12-02	26.24	26.78	26.11	26.42	1579935
2016-12-05	26.77	27.77	26.67	27.66	1913482
2016-12-06	27.44	28.55	27.34	28.52	2934444
2016-12-07	28.50	29.46	28.15	28.79	4085696
2016-12-08	28.93	29.58	28.80	29.36	2242264
2016-12-09	29.59	29.84	29.28	29.52	2029831
2016-12-12	29.72	29.92	27.09	27.49	3799611
2016-12-13	27.67	28.12	27.23	27.91	1327658
2016-12-14	27.76	27.97	26.79	26.88	2155935
2016-12-15	23.73	24.76	22.63	23.01	16076110
2016-12-16	22.04	22.25	21.62	21.71	23389467
2016-12-19	22.01	22.95	21.72	22.76	12473540
2016-12-20	23.06	23.11	22.09	22.19	6726781
2016-12-21	22.36	22.93	22.30	22.38	4328114
2016-12-22	22.62	22.65	22.20	22.42	3129063
2016-12-23	22.42	22.62	22.22	22.40	6679697
2016-12-27	22.63	22.63	22.12	22.19	2163367
2016-12-28	22.22	22.25	21.78	21.98	3342678
2016-12-29	21.90	22.11	21.76	21.81	1721448
2016-12-30	21.45	21.81	21.30	21.64	2465565
2017-01-03	21.69	21.89	20.24	21.18	7218478
2017-01-04	21.19	21.47	21.02	21.32	4032053
2017-01-05	21.28	21.60	21.05	21.45	4195668
2017-01-06	21.63	21.77	21.23	21.61	2563026
2017-01-09	21.43	21.43	20.59	20.60	2373735
2017-01-10	20.81	21.09	20.51	20.81	2834051
2017-01-11	20.90	21.12	20.67	21.02	2472510
2017-01-12	21.31	21.37	20.85	20.93	2845095
2017-01-13	20.93	21.16	20.72	20.79	2247390
2017-01-17	20.98	20.98	20.44	20.67	2579519
2017-01-18	20.59	21.39	20.59	21.14	3304330
2017-01-19	21.24	21.77	21.24	21.57	2908515
2017-01-20	21.80	22.06	21.47	21.70	2995840
2017-01-23	21.52	21.67	21.17	21.32	2459950
2017-01-24	21.40	21.89	21.32	21.57	2729066
2017-01-25	21.57	22.05	21.50	21.89	2556017
2017-01-26	22.10	22.27	21.90	22.18	3626307
2017-01-27	21.98	22.35	21.92	22.10	3578863
2017-01-30	21.93	21.93	21.02	21.05	3425654
2017-01-31	21.13	21.26	20.73	20.90	5849581
2017-02-01	21.18	21.30	20.50	20.88	2933562
2017-02-02	20.81	21.34	20.51	21.21	2765536
2017-02-03	21.17	21.35	21.02	21.19	1870385
2017-02-06	21.17	21.50	20.41	20.49	3764319
2017-02-07	20.50	20.78	19.76	20.04	3465960
2017-02-08	19.91	20.02	19.54	19.87	2335361
2017-02-09	20.04	20.59	20.00	20.47	2587503
2017-02-10	20.55	20.91	20.37	20.71	3107205
2017-02-13	20.76	20.77	20.41	20.68	2827556
2017-02-14	20.68	20.85	19.56	20.77	8543008
2017-02-15	20.83	21.36	20.40	20.44	3694686
2017-02-16	20.20	20.48	19.63	19.71	4396832
2017-02-17	19.60	19.85	19.44	19.48	2848241
2017-02-21	19.41	19.45	19.12	19.28	3431880
2017-02-22	19.11	19.13	18.61	18.66	4012435
2017-02-23	18.90	19.06	18.24	18.64	4376701
2017-02-24	18.53	18.59	18.04	18.12	3869493
2017-02-27	18.09	18.10	17.65	17.76	6257685
2017-02-28	17.61	17.76	17.23	17.34	5447604
2017-03-01	17.47	17.83	17.29	17.70	2836588
2017-03-02	17.58	17.68	17.40	17.42	2104243
2017-03-03	17.45	17.67	17.09	17.19	2406887
2017-03-06	17.39	17.59	17.26	17.45	3570471
2017-03-07	17.51	17.52	16.99	17.11	3371891
2017-03-08	17.14	17.50	16.79	16.87	2803000
2017-03-09	16.85	17.26	16.57	17.07	5635147
2017-03-10	17.19	17.34	16.67	16.83	4823604
2017-03-13	16.83	17.07	16.42	16.55	5969333
2017-03-14	16.34	16.68	16.05	16.62	4503150
2017-03-15	16.76	17.16	16.58	17.05	3855024
2017-03-16	17.05	17.16	16.80	16.81	2981673
2017-03-17	16.81	16.87	16.50	16.59	4832095
2017-03-20	16.41	16.55	16.19	16.51	1902679
2017-03-21	16.57	16.79	16.25	16.43	3174840
2017-03-22	16.27	16.57	15.95	16.10	2504191
2017-03-23	15.93	16.19	15.66	15.89	4928663
2017-03-24	16.01	16.38	15.94	16.23	2706760
2017-03-27	16.04	16.58	15.97	16.55	3558698
2017-03-28	16.37	16.84	16.05	16.50	4666238
2017-03-29	16.58	17.33	16.55	17.17	4875485
2017-03-30	17.28	17.38	16.84	16.89	3702950
2017-03-31	16.83	17.27	16.82	17.19	3538761
2017-04-03	17.15	17.37	16.79	17.24	4603234
2017-04-04	17.37	17.62	17.02	17.52	6257020
2017-04-05	17.76	17.82	16.96	16.99	3431791
2017-04-06	17.12	17.49	17.01	17.39	2063171
2017-04-07	17.39	17.50	17.12	17.26	2324430
2017-04-10	17.31	17.55	17.24	17.43	1606762
2017-04-11	17.42	17.42	17.07	17.23	1979891
2017-04-12	17.16	17.18	16.54	16.64	4073796
2017-04-13	16.64	16.70	15.78	15.85	7053685
2017-04-17	15.86	15.91	15.56	15.70	2775460
2017-04-18	15.56	15.73	15.31	15.44	3872329
2017-04-19	15.68	16.19	15.40	15.66	8772542
2017-04-20	15.70	16.46	15.56	16.22	4127091
2017-04-21	16.20	16.67	16.12	16.59	4583735
2017-04-24	16.74	16.99	16.52	16.75	4345507
2017-04-25	16.78	16.81	16.44	16.71	3232760
2017-04-26	16.64	17.32	16.55	16.60	3728695
2017-04-27	16.49	16.59	15.95	16.16	3915790
2017-04-28	16.40	16.45	15.83	15.88	3546744
2017-05-01	15.86	15.92	15.55	15.63	2688725
2017-05-02	15.64	15.98	15.49	15.62	2346824
2017-05-03	15.58	15.75	15.38	15.54	2814242
2017-05-04	15.42	15.43	14.77	15.04	4151323
2017-05-05	15.14	15.73	15.05	15.69	4579738
2017-05-08	15.65	15.95	15.49	15.79	3019607
2017-05-09	16.94	16.94	15.81	16.12	5335480
2017-05-10	16.24	16.70	16.11	16.46	5762722
2017-05-11	16.53	17.00	16.40	16.78	5115288
2017-05-12	16.74	16.99	16.65	16.71	2742104
2017-05-15	17.04	17.16	16.90	16.96	4010255
2017-05-16	17.00	17.03	16.31	16.41	2273045
2017-05-17	16.21	16.51	16.01	16.03	2158039
2017-05-18	15.90	16.10	15.75	15.78	3838901
2017-05-19	15.96	16.30	15.83	16.11	3667989
2017-05-22	16.28	16.32	15.86	16.02	2870770
2017-05-23	16.14	16.15	15.90	15.95	2930037
2017-05-24	15.93	16.06	15.32	15.47	3174886
2017-05-25	15.46	15.89	14.87	15.10	4457374
2017-05-26	15.12	15.31	15.02	15.20	2078972
2017-05-30	15.02	15.02	14.21	14.21	5607483
2017-05-31	14.09	14.37	13.77	14.35	5316894
2017-06-01	14.39	14.50	14.09	14.14	3239381
2017-06-02	14.05	14.14	13.30	13.39	4940263
2017-06-05	13.30	13.48	13.18	13.24	2892094
2017-06-06	13.30	13.87	13.08	13.79	3524657
2017-06-07	13.68	13.98	13.04	13.10	4504698
2017-06-08	13.00	13.29	12.99	13.01	4909889
2017-06-09	13.05	13.90	13.00	13.72	3902817
2017-06-12	13.91	14.17	13.67	13.92	3773366
2017-06-13	13.97	14.46	13.83	14.31	3476463
2017-06-14	14.22	14.26	13.41	13.50	3347393
2017-06-15	13.42	13.50	13.06	13.17	5450279
2017-06-16	13.28	13.30	12.91	13.03	5986932
2017-06-19	13.18	13.51	12.92	13.19	6574931
2017-06-20	12.95	12.95	12.47	12.74	4266740
2017-06-21	12.78	13.15	12.58	12.90	4937369
2017-06-22	12.93	13.62	12.83	13.49	3836383
2017-06-23	13.54	14.22	13.46	14.20	5346591
2017-06-26	14.26	14.69	14.17	14.33	3785632
2017-06-27	14.39	14.78	14.37	14.57	2606212
2017-06-28	14.63	14.96	14.48	14.58	3165070
2017-06-29	14.68	14.98	14.59	14.89	3482674
2017-06-30	14.98	14.98	14.53	14.75	2412992
2017-07-03	14.88	15.09	14.79	15.06	1124546
2017-07-05	14.84	14.88	14.42	14.52	2364401
2017-07-06	14.69	14.81	14.10	14.13	3524630
2017-07-07	14.28	14.28	13.57	13.97	2703701
2017-07-10	13.86	14.43	13.70	14.33	2876994
2017-07-11	14.29	14.55	13.25	14.25	9136356
2017-07-12	14.39	14.57	13.91	13.96	3001878
2017-07-13	13.95	14.02	13.79	13.92	3339705
2017-07-14	13.97	14.05	13.74	13.75	2463663
2017-07-17	13.75	14.12	13.38	13.53	4462289
2017-07-18	13.69	13.71	13.09	13.27	4230781
2017-07-19	13.29	13.81	13.23	13.75	6755045
2017-07-20	13.74	13.88	13.37	13.39	5078349
2017-07-21	13.35	13.42	12.98	13.22	4242228
2017-07-24	13.29	13.29	12.85	12.89	2667994
2017-07-25	13.07	13.36	12.93	13.14	5042420
2017-07-26	13.21	13.86	13.09	13.56	4384290
2017-07-27	13.61	14.08	13.43	13.86	3415642
2017-07-28	13.80	14.02	13.50	13.70	3269594
2017-07-31	13.60	13.68	12.50	12.62	6812489
2017-08-01	12.47	12.95	12.47	12.71	6358966
2017-08-02	12.67	12.79	11.98	12.01	7672821
2017-08-03	11.97	11.99	10.92	11.17	9990033
2017-08-04	11.20	11.68	11.20	11.65	4924371
2017-08-07	11.53	11.72	11.19	11.23	3749095
2017-08-08	10.98	11.33	10.90	11.00	4781397
2017-08-09	11.50	11.82	11.40	11.59	6969230
2017-08-10	11.63	12.19	11.54	11.69	7812393
2017-08-11	11.65	11.98	11.44	11.90	5737350
2017-08-14	11.96	12.24	11.83	11.85	3395587
2017-08-15	11.81	11.87	11.42	11.83	4501965
2017-08-16	11.87	12.18	11.70	11.85	4300216
2017-08-17	11.82	12.38	11.74	11.87	4171606
2017-08-18	11.91	12.27	11.85	12.17	3563716
2017-08-21	12.11	12.11	11.76	11.85	2736628
2017-08-22	11.94	12.10	11.77	11.91	2683281
2017-08-23	11.86	12.18	11.81	12.01	6447647
2017-08-24	11.98	12.31	11.95	12.21	2925939
2017-08-25	12.24	12.28	11.94	12.00	1816204
2017-08-28	11.99	12.06	11.60	11.77	3249639
2017-08-29	11.64	11.99	11.51	11.94	2665331
2017-08-30	11.91	12.41	11.79	12.23	3707697
2017-08-31	12.39	12.73	12.29	12.53	3765995
2017-09-01	12.56	12.99	12.41	12.89	3198994
2017-09-05	13.02	13.40	12.90	12.90	3703630
2017-09-06	13.04	13.20	12.91	13.06	2513492
2017-09-07	12.98	13.09	12.53	12.77	3074332
2017-09-08	12.71	12.74	11.81	12.18	4095178
2017-09-11	12.17	12.62	12.17	12.39	2163220
2017-09-12	12.48	13.24	12.45	13.08	3552033
2017-09-13	13.14	13.50	13.04	13.38	3587606
2017-09-14	13.50	13.73	13.29	13.55	3898666
2017-09-15	13.49	13.55	13.24	13.35	4094759
2017-09-18	13.27	13.72	13.27	13.47	3724627
2017-09-19	13.74	13.85	13.48	13.58	2785545
2017-09-20	13.66	14.02	13.65	13.78	3208021
2017-09-21	13.60	13.83	13.44	13.65	2485118
2017-09-22	13.59	14.16	13.59	14.06	3972124
2017-09-25	14.19	14.34	13.91	14.31	4321223
2017-09-26	14.16	14.68	14.12	14.65	2771547
2017-09-27	14.75	14.96	14.41	14.76	1777223
2017-09-28	14.80	14.81	14.23	14.39	4147507
2017-09-29	14.36	14.48	14.18	14.34	1801284
2017-10-02	13.99	14.65	13.86	14.60	3427851
2017-10-03	14.51	14.64	14.34	14.43	1393700
2017-10-04	14.54	14.90	14.39	14.61	2592636
2017-10-05	14.66	15.08	14.62	15.00	3614260
2017-10-06	14.56	14.87	14.26	14.38	2099351
2017-10-09	14.47	14.63	14.33	14.49	1953847
2017-10-10	14.68	14.89	14.63	14.75	2183529
2017-10-11	14.92	14.95	14.49	14.70	2086292
2017-10-12	14.51	14.88	14.11	14.57	3347124
2017-10-13	14.71	14.80	14.30	14.48	2555918
2017-10-16	14.54	14.61	14.11	14.18	2009308
2017-10-17	14.14	14.37	13.91	14.13	2017070
2017-10-18	14.14	14.34	13.60	13.65	4145870
2017-10-19	13.53	13.62	13.37	13.54	3259401
2017-10-20	13.52	13.75	13.47	13.72	1739032
2017-10-23	13.74	13.91	13.54	13.57	2184998
2017-10-24	13.74	13.84	13.35	13.67	3072782
2017-10-25	13.58	13.61	13.23	13.38	2272507
2017-10-26	13.38	13.50	13.04	13.48	2443306
2017-10-27	13.42	14.04	13.41	13.94	2845413
2017-10-30	13.97	14.17	13.64	13.79	3010954
2017-10-31	13.74	13.88	13.57	13.70	4199756
2017-11-01	13.90	14.09	13.65	13.92	4248925
2017-11-02	13.22	13.68	12.98	13.12	6142881
2017-11-03	13.11	13.49	13.06	13.33	3173742
2017-11-06	13.45	14.37	13.45	14.35	5316113
2017-11-07	14.38	14.42	14.12	14.18	3753442
2017-11-08	14.08	14.08	13.58	13.72	4451680
2017-11-09	13.65	13.98	13.61	13.94	3651208
2017-11-10	13.89	14.17	13.78	14.14	3591961
2017-11-13	14.06	14.17	13.65	13.78	4213489
2017-11-14	13.62	13.78	12.64	12.68	5675765
2017-11-15	12.54	12.99	12.17	12.94	4566307
2017-11-16	12.94	13.06	12.66	12.88	2147499
2017-11-17	13.01	13.42	12.94	13.29	3229053
2017-11-20	12.70	12.96	12.21	12.64	3548600
2017-11-21	12.69	12.77	12.26	12.40	2896345
2017-11-22	12.60	12.79	12.41	12.57	2868827
2017-11-24	12.66	12.66	12.22	12.22	1609355
2017-11-27	12.21	12.40	12.05	12.22	3247420
2017-11-28	12.27	12.49	12.23	12.39	2316970
2017-11-29	12.41	12.65	12.35	12.58	2080067
2017-11-30	12.64	12.93	12.54	12.80	4037096
2017-12-01	12.99	13.35	12.93	13.15	2907232
2017-12-04	13.11	13.29	12.76	12.77	2959071
2017-12-05	12.75	13.05	12.59	12.65	3021411
2017-12-06	12.53	12.60	12.17	12.34	3253873
2017-12-07	12.39	12.46	12.14	12.35	3977004
2017-12-08	12.51	12.73	12.34	12.46	2350975
2017-12-11	12.50	13.22	12.30	13.13	3131242
2017-12-12	13.22	13.22	12.53	12.71	2934170
2017-12-13	12.80	12.93	12.67	12.71	3016992
2017-12-14	12.61	12.64	12.15	12.19	3340665
2017-12-15	12.30	12.44	12.01	12.03	5869414
2017-12-18	12.20	12.68	12.18	12.34	4641101
2017-12-19	12.38	12.53	12.04	12.06	3474979
2017-12-20	12.13	12.19	11.89	12.00	4279153
2017-12-21	11.81	12.56	11.73	12.54	5215543
2017-12-22	12.61	12.80	12.50	12.53	2789643
2017-12-26	12.57	12.82	12.47	12.78	2094534
2017-12-27	12.80	12.99	12.68	12.84	2696752
2017-12-28	12.93	13.21	12.93	13.16	4145771
2017-12-29	13.23	13.23	12.75	12.76	2411853
2018-01-02	12.95	13.28	12.91	13.26	4654594
2018-01-03	13.47	13.65	13.28	13.52	3731236
2018-01-04	13.60	13.74	13.20	13.45	3536821
2018-01-05	13.25	13.26	12.64	12.74	3149646
2018-01-08	12.78	12.97	12.55	12.85	2437111
2018-01-09	12.94	13.14	12.87	13.05	2179380
2018-01-10	13.07	13.25	12.67	12.71	2358690
2018-01-11	12.92	13.25	12.75	13.02	3548649
2018-01-12	13.00	13.42	12.93	13.36	2171859
2018-01-16	13.28	13.44	12.98	13.10	3915483
2018-01-17	13.11	13.36	12.95	13.07	2004680
2018-01-18	12.98	13.05	12.61	12.84	1890828
2018-01-19	12.74	12.81	12.32	12.38	3418833
2018-01-22	12.33	12.66	12.30	12.65	3309296
2018-01-23	12.94	13.24	12.84	13.11	3193384
2018-01-24	13.05	13.44	13.03	13.27	5706250
2018-01-25	13.38	13.38	12.49	12.52	4689508
2018-01-26	12.53	12.84	12.40	12.53	2873965
2018-01-29	12.44	12.47	11.85	12.12	4167417
2018-01-30	11.79	11.79	10.90	11.04	14357914
2018-01-31	11.01	11.03	10.09	10.17	12924566
2018-02-01	10.19	10.21	9.77	9.78	10268662
2018-02-02	9.63	9.75	9.41	9.49	7075945
2018-02-05	9.34	9.68	9.09	9.17	5939727
2018-02-06	8.92	9.27	8.82	9.08	5832250
2018-02-07	9.11	9.42	8.65	8.70	5955333
2018-02-08	8.74	9.02	8.45	8.55	7553543
2018-02-09	8.66	8.89	8.31	8.84	7381231
2018-02-12	8.91	9.14	8.47	8.52	5538087
2018-02-13	8.44	8.66	8.27	8.29	4011853
2018-02-14	8.18	8.61	8.11	8.52	5764610
2018-02-15	8.53	8.94	8.48	8.81	5418392
2018-02-16	8.86	9.11	8.74	8.75	3487219
2018-02-20	8.81	8.96	8.66	8.73	2690983
2018-02-21	8.69	8.85	8.41	8.41	3724725
2018-02-22	9.18	9.92	8.81	9.60	10386928
2018-02-23	9.64	9.94	9.61	9.94	5795344
2018-02-26	10.08	10.12	9.76	9.90	4195808
2018-02-27	9.88	10.19	9.76	9.78	3894617
2018-02-28	9.82	10.05	9.67	9.70	5146460
2018-03-01	9.79	10.24	9.76	9.99	6336209
2018-03-02	10.05	10.47	9.72	10.42	4653757
2018-03-05	10.29	10.70	10.25	10.60	4265758
2018-03-06	10.68	10.71	10.46	10.52	3627566
2018-03-07	10.39	10.48	10.13	10.23	4249500
2018-03-08	10.30	10.46	10.15	10.17	4128377
2018-03-09	10.34	10.72	10.25	10.71	4207841
2018-03-12	10.69	10.81	10.40	10.72	3676638
2018-03-13	10.75	10.94	10.66	10.79	3889571
2018-03-14	10.80	10.92	10.58	10.61	3854180
2018-03-15	10.59	10.89	10.01	10.12	6342997
2018-03-16	10.21	10.37	10.04	10.25	5041821
2018-03-19	10.13	10.17	9.51	9.57	4276185
2018-03-20	9.59	9.68	9.36	9.43	3662907
2018-03-21	9.54	9.93	9.51	9.82	5038670
2018-03-22	9.64	9.84	9.35	9.62	2432677
2018-03-23	9.63	9.95	9.46	9.52	2226906
2018-03-26	9.59	9.76	9.26	9.63	3541228
2018-03-27	9.69	9.73	9.18	9.21	3172918
2018-03-28	9.20	9.33	9.02	9.18	3582441
2018-03-29	9.25	9.67	9.17	9.65	3521119
2018-04-02	9.88	9.88	8.99	9.20	6021017
2018-04-03	9.39	9.68	9.13	9.63	3950220
2018-04-04	9.83	9.83	9.52	9.66	2828224
2018-04-05	9.61	10.05	9.61	10.02	2989162
2018-04-06	9.95	10.06	9.52	9.77	3057241
2018-04-09	9.92	10.04	9.75	9.79	2345340
2018-04-10	9.91	10.39	9.87	10.28	3085434
2018-04-11	10.26	10.30	10.06	10.17	3743356
2018-04-12	10.15	10.18	9.92	10.05	2234000
2018-04-13	10.01	10.07	9.71	9.72	2940025
2018-04-16	9.75	9.91	9.56	9.68	2963126
2018-04-17	9.65	9.72	9.32	9.34	4938053
2018-04-18	9.45	9.70	9.38	9.49	8129135
2018-04-19	9.61	9.73	9.06	9.07	6243390
2018-04-20	9.06	9.07	8.66	8.79	5483106
2018-04-23	8.75	8.96	8.62	8.92	3513121
2018-04-24	8.89	9.14	8.87	9.01	3917968
2018-04-25	8.94	9.09	8.81	9.03	2945649
2018-04-26	9.16	9.88	9.12	9.70	5626850
2018-04-27	9.85	9.85	9.42	9.42	2859008
2018-04-30	9.33	9.44	9.08	9.30	2853725
2018-05-01	9.29	9.44	9.12	9.28	3498726
2018-05-02	9.24	9.42	9.08	9.23	3200126
2018-05-03	9.17	9.29	8.76	8.76	2665677
2018-05-04	8.72	8.98	8.72	8.91	2684366
2018-05-07	9.09	9.46	8.98	9.04	3075390
2018-05-08	9.10	9.17	8.60	9.05	4560266
2018-05-09	9.60	10.83	9.55	10.50	10789937
2018-05-10	10.62	10.62	10.08	10.35	4907944
2018-05-11	10.40	10.46	10.27	10.31	3111384
2018-05-14	10.42	10.80	10.40	10.55	3970847
2018-05-15	10.59	10.93	10.51	10.84	2965009
2018-05-16	10.63	11.14	10.56	10.92	5553598
2018-05-17	10.94	11.14	10.80	11.10	4851599
2018-05-18	11.13	11.14	10.52	10.65	4379012
2018-05-21	10.76	11.11	10.60	11.09	4328690
2018-05-22	11.16	11.28	10.60	10.65	4746500
2018-05-23	10.64	10.69	10.29	10.59	4254272
2018-05-24	10.43	10.63	10.32	10.41	3785049
2018-05-25	10.23	10.43	9.99	10.38	3785058
2018-05-29	10.19	10.53	10.17	10.53	2513311
2018-05-30	10.77	11.17	10.60	11.16	4980197
2018-05-31	11.09	11.45	10.98	11.11	4323702
2018-06-01	11.10	11.49	11.09	11.40	3361407
2018-06-04	11.46	11.53	10.32	10.39	5506524
2018-06-05	10.30	10.49	10.13	10.29	4746486
2018-06-06	10.32	10.47	10.00	10.14	3934002
2018-06-07	10.42	10.55	10.31	10.48	3103489
2018-06-08	10.49	10.49	10.21	10.29	3866869
2018-06-11	10.31	10.64	10.29	10.62	3045700
2018-06-12	10.63	10.84	10.56	10.80	3530500
2018-06-13	10.81	11.37	10.62	11.28	4933282
2018-06-14	11.32	11.42	10.98	11.07	3097127
2018-06-15	11.00	11.01	10.68	10.70	5742352
2018-06-18	10.68	10.96	10.68	10.76	6392339
2018-06-19	10.63	11.15	10.50	11.09	4157525
2018-06-20	11.24	11.34	10.93	11.28	4216466
2018-06-21	11.17	11.70	11.17	11.41	5008442
2018-06-22	11.68	11.71	11.35	11.62	25780859
2018-06-25	11.63	11.89	11.53	11.76	4669323
2018-06-26	11.79	12.53	11.65	12.42	6473456
2018-06-27	12.67	12.70	12.08	12.17	6245270
2018-06-28	12.27	12.55	12.16	12.39	4495003
2018-06-29	12.36	12.68	12.36	12.57	3642083
2018-07-02	12.50	12.56	12.31	12.53	3353426
2018-07-03	12.63	12.78	12.57	12.70	2076018
2018-07-05	12.71	12.84	12.55	12.77	4299093
2018-07-06	12.87	13.24	12.79	13.23	3249130
2018-07-09	13.26	13.41	13.05	13.22	5429245
2018-07-10	13.38	13.41	12.63	12.71	4664261
2018-07-11	12.63	12.65	12.29	12.32	3501433
2018-07-12	12.34	12.63	11.94	12.05	3389860
2018-07-13	12.08	12.26	12.03	12.09	3353719
2018-07-16	11.96	12.15	11.80	12.09	4268141
2018-07-17	12.00	12.15	11.82	12.01	3417732
2018-07-18	11.99	11.99	11.60	11.75	3734430
2018-07-19	11.74	11.95	11.69	11.93	2532586
2018-07-20	11.96	11.98	11.73	11.86	3544032
2018-07-23	11.95	11.96	11.74	11.75	2477964
2018-07-24	11.90	12.00	11.78	11.82	2800078
2018-07-25	11.82	11.91	11.60	11.82	2808885
2018-07-26	11.81	11.95	11.68	11.76	2986219
2018-07-27	11.85	11.85	11.02	11.06	4148791
2018-07-30	11.10	11.26	11.04	11.18	3039978
2018-07-31	11.32	11.59	11.27	11.51	4200890
2018-08-01	11.35	11.62	11.19	11.36	3632012
2018-08-02	11.61	11.61	10.74	11.19	5819917
2018-08-03	11.20	11.59	11.08	11.41	3972251
2018-08-06	11.39	11.69	11.39	11.58	2880494
2018-08-07	11.72	11.95	11.58	11.70	2142720
2018-08-08	11.62	11.62	11.37	11.42	3020669
2018-08-09	11.41	11.52	11.36	11.39	2546742
2018-08-10	11.31	11.48	11.20	11.43	3120437
2018-08-13	11.44	11.47	11.09	11.10	1997129
2018-08-14	11.21	11.29	11.14	11.28	2080474
2018-08-15	11.14	11.22	10.74	11.16	4520083
2018-08-16	11.19	11.26	11.03	11.15	2320051
2018-08-17	11.15	11.31	11.06	11.14	3046196
2018-08-20	11.14	11.15	10.92	11.07	4617945
2018-08-21	11.17	11.87	11.12	11.84	5058487
2018-08-22	11.99	12.08	11.84	11.85	3564787
2018-08-23	11.73	11.83	11.40	11.56	2646508
2018-08-24	11.67	11.74	11.61	11.69	2269712
2018-08-27	11.74	11.95	11.60	11.71	1994867
2018-08-28	11.73	11.82	11.36	11.40	1856693
2018-08-29	11.41	11.49	11.14	11.44	2543515
2018-08-30	11.45	11.69	11.25	11.63	3408386
2018-08-31	11.64	11.81	11.55	11.76	2283046
2018-09-04	11.77	11.87	11.16	11.29	2060325
2018-09-05	11.24	11.24	10.93	11.09	2991120
2018-09-06	11.09	11.09	10.40	10.40	3153554
2018-09-07	10.25	10.36	10.07	10.32	3633115
2018-09-10	10.33	10.36	10.07	10.23	3330448
2018-09-11	10.18	10.31	10.09	10.29	3827233
2018-09-12	10.42	11.25	10.36	10.56	2185637
2018-09-13	10.55	10.74	10.45	10.71	2313036
2018-09-14	10.73	10.84	10.63	10.72	3363678
2018-09-17	10.77	10.85	10.62	10.66	1692784
2018-09-18	10.80	11.06	10.80	11.06	1653685
2018-09-19	11.08	11.43	11.03	11.38	2823906
2018-09-20	11.51	11.83	11.49	11.72	4007607
2018-09-21	11.69	11.82	11.59	11.76	5284917
2018-09-24	11.84	11.94	11.05	11.08	4665135
2018-09-25	11.12	11.27	10.91	11.15	2645818
2018-09-26	10.99	11.00	10.09	10.26	11772109
2018-09-27	10.34	10.62	10.25	10.59	3943945
2018-09-28	10.46	10.77	10.39	10.41	3042903
2018-10-01	10.45	10.65	10.33	10.54	2780497
2018-10-02	10.49	10.84	10.35	10.61	2811982
2018-10-03	10.82	11.43	10.74	11.30	4655368
2018-10-04	11.28	11.58	10.89	10.93	4840575
2018-10-05	11.02	11.18	10.94	11.04	2119575
2018-10-08	10.96	11.52	10.83	11.26	6045225
2018-10-09	11.34	11.67	11.29	11.45	3655953
2018-10-10	11.47	11.59	11.03	11.05	4242807
2018-10-11	10.67	10.94	10.36	10.43	4465761
2018-10-12	10.73	10.73	10.18	10.49	3755080
2018-10-15	10.55	10.88	10.49	10.77	2634060
2018-10-16	10.83	11.27	10.60	11.20	2248019
2018-10-17	11.16	11.27	10.90	10.98	2236478
2018-10-18	10.89	10.96	10.51	10.61	2899172
2018-10-19	10.66	11.20	10.62	11.09	2844176
2018-10-22	11.04	11.09	10.26	10.36	3317661
2018-10-23	10.23	10.45	9.92	10.26	3175101
2018-10-24	10.19	10.40	9.20	9.21	6857956
2018-10-25	9.34	9.49	9.03	9.40	3191704
2018-10-26	9.27	9.27	8.75	8.93	4939552
2018-10-29	8.94	9.21	8.44	8.57	4581401
2018-10-30	8.52	8.86	8.32	8.66	3968108
2018-10-31	8.75	9.40	8.71	9.11	5230718
2018-11-01	9.22	9.52	9.04	9.38	6927356
2018-11-02	9.55	9.62	8.92	9.10	5702393
2018-11-05	9.80	10.24	9.70	9.87	6223745
2018-11-06	9.85	10.02	9.73	9.85	2799879
2018-11-07	10.06	10.09	9.70	9.81	3516131
2018-11-08	9.76	9.91	9.50	9.54	2817295
2018-11-09	9.47	9.84	9.37	9.65	3256652
2018-11-12	9.88	9.97	9.31	9.33	3747294
2018-11-13	9.40	9.90	9.34	9.49	5335364
2018-11-14	9.76	9.88	9.06	9.26	5543409
2018-11-15	9.11	9.29	8.90	9.08	3982801
2018-11-16	9.09	9.17	8.57	8.72	4315949
2018-11-19	8.64	8.81	8.43	8.80	4046883
2018-11-20	8.62	8.71	8.07	8.29	4318760
2018-11-21	8.39	8.64	8.36	8.57	2078845
2018-11-23	8.41	8.70	8.40	8.51	2140065
2018-11-26	8.60	8.83	8.51	8.77	2485513
2018-11-27	8.73	8.75	8.41	8.52	2142690
2018-11-28	8.51	8.83	8.46	8.81	3410430
2018-11-29	8.81	8.88	8.52	8.58	2496597
2018-11-30	8.47	8.61	8.41	8.52	3836515
2018-12-03	8.83	8.87	8.33	8.86	4376005
2018-12-04	8.89	9.23	8.73	8.98	6826421
2018-12-06	8.85	9.23	8.73	9.18	5258055
2018-12-07	9.12	9.64	9.08	9.32	6173464
2018-12-10	9.21	9.65	9.08	9.52	7106929
2018-12-11	9.66	10.09	9.61	9.75	35553173
2018-12-12	9.83	9.91	9.41	9.43	6377614
2018-12-13	9.44	9.70	9.30	9.58	5945798
2018-12-14	9.43	9.48	8.51	8.58	4896270
2018-12-17	8.52	8.66	7.76	7.85	5026345
2018-12-18	7.95	7.99	7.56	7.75	5774801
2018-12-19	7.78	7.97	7.18	7.48	6187427
2018-12-20	7.40	7.66	6.99	7.05	7708230
2018-12-21	7.05	7.17	6.62	6.69	8728362
2018-12-24	6.65	6.69	6.27	6.30	2787620
2018-12-26	6.40	6.85	6.18	6.83	6048548
2018-12-27	6.72	6.95	6.53	6.94	4221422
2018-12-28	6.97	7.04	6.76	6.81	3585178
2018-12-31	6.86	6.94	6.46	6.55	4459930
2019-01-02	6.40	7.12	6.36	6.95	4514252
2019-01-03	6.90	7.17	6.78	6.95	4391565
2019-01-04	7.12	7.31	7.07	7.31	3321895
2019-01-07	7.35	7.66	7.29	7.62	4827623
2019-01-08	7.72	7.81	7.41	7.67	4197376
2019-01-09	7.74	7.98	7.58	7.95	3525454
2019-01-10	7.88	8.14	7.67	8.08	4066207
2019-01-11	8.00	8.20	7.83	8.16	3211208
2019-01-14	8.12	8.37	8.04	8.29	3880174
2019-01-15	8.37	8.69	8.26	8.64	4263838
2019-01-16	8.68	9.01	8.56	8.90	4547737
2019-01-17	8.95	9.14	8.59	8.82	5203614
2019-01-18	9.52	9.60	8.95	9.25	9404713
2019-01-22	9.14	9.16	8.72	8.80	6011546
2019-01-23	8.95	8.99	8.51	8.62	2840284
2019-01-24	8.63	8.86	8.53	8.76	1838377
2019-01-25	8.80	8.91	8.75	8.83	2408969
2019-01-28	8.66	8.68	8.42	8.56	4105719
2019-01-29	8.48	8.53	8.28	8.43	3472952
2019-01-30	8.41	8.72	8.38	8.67	3801269
2019-01-31	8.74	8.76	8.31	8.39	2511968
2019-02-01	8.41	8.57	8.35	8.40	2855450
2019-02-04	8.32	8.41	8.23	8.39	2410498
2019-02-05	8.41	8.41	7.82	7.94	5599248
2019-02-06	7.93	7.99	7.75	7.75	3843180
2019-02-07	7.68	7.70	7.24	7.29	4697297
2019-02-08	7.25	7.36	7.19	7.28	3128853
2019-02-11	7.28	7.57	7.18	7.57	4408107
2019-02-12	7.65	7.82	7.47	7.57	3119056
2019-02-13	7.60	7.79	7.55	7.74	2025732
2019-02-14	7.68	7.89	7.65	7.71	2514528
2019-02-15	7.80	8.05	7.80	8.04	2073035
2019-02-19	8.02	8.07	7.92	8.01	2100526
2019-02-20	8.02	8.30	8.00	8.23	2496944
2019-02-21	8.22	8.22	7.92	7.95	2200362
2019-02-22	8.00	8.10	7.94	8.05	2050883
2019-02-25	8.04	8.27	8.01	8.20	2424673
2019-02-26	8.18	8.35	7.96	7.97	2408578
2019-02-27	8.04	8.09	7.73	7.76	4146870
2019-02-28	7.75	7.87	7.28	7.66	4075474
2019-03-01	7.70	8.03	7.66	7.84	4977664
2019-03-04	7.88	8.32	7.88	8.20	5365643
2019-03-05	8.22	8.23	7.87	8.03	2557126
2019-03-06	8.02	8.02	7.74	7.78	2734178
2019-03-07	7.88	7.90	7.60	7.76	2634661
2019-03-08	7.69	7.70	7.18	7.28	4547211
2019-03-11	7.26	7.36	7.16	7.31	3594849
2019-03-12	7.34	7.75	7.31	7.72	3145833
2019-03-13	7.78	7.87	7.55	7.70	2706538
2019-03-14	7.69	7.90	7.62	7.75	3170417
2019-03-15	7.67	7.74	7.27	7.34	7731842
2019-03-18	7.38	7.64	7.37	7.63	2987450
2019-03-19	7.72	7.72	7.47	7.49	2442304
2019-03-20	7.45	7.89	7.42	7.70	2584857
2019-03-21	7.70	7.97	7.70	7.90	3672511
2019-03-22	7.81	7.86	7.39	7.63	5352156
2019-03-25	7.57	7.97	7.49	7.83	4050353
2019-03-26	7.93	8.15	7.85	7.88	4095319
2019-03-27	7.86	8.04	7.57	7.99	3926054
2019-03-28	7.94	8.06	7.82	8.05	2372326
2019-03-29	8.16	8.24	8.00	8.02	3175867
2019-04-01	8.12	8.13	7.96	8.00	2285603
2019-04-02	8.08	8.11	7.93	7.99	2418696
2019-04-03	8.08	8.09	7.46	7.46	4684412
2019-04-04	7.60	7.77	7.47	7.75	5007121
2019-04-05	7.70	7.91	7.64	7.86	3401695
2019-04-08	7.95	8.12	7.81	7.95	2717297
2019-04-09	7.91	7.97	7.59	7.82	3421950
2019-04-10	7.87	7.92	7.70	7.79	3032593
2019-04-11	7.75	7.78	7.54	7.59	4402055
2019-04-12	7.86	7.95	7.69	7.74	3797938
2019-04-15	7.69	7.86	7.49	7.50	3673936
2019-04-16	7.46	7.53	7.31	7.43	3312365
2019-04-17	7.45	7.49	7.16	7.19	3369428
2019-04-18	7.04	7.15	6.66	6.69	7434868
2019-04-22	6.71	7.12	6.66	7.09	3803748
2019-04-23	7.02	7.29	6.94	7.14	3524181
2019-04-24	7.13	7.18	6.83	6.87	2905733
2019-04-25	6.94	7.00	6.70	6.70	3726857
2019-04-26	6.63	6.80	6.54	6.67	3767245
2019-04-29	6.64	6.74	6.59	6.67	2287681
2019-04-30	6.69	6.71	6.49	6.55	3895180
2019-05-01	6.57	6.67	6.38	6.50	5231653
2019-05-02	6.39	6.48	6.22	6.32	5082069
2019-05-03	6.37	6.91	6.33	6.82	5781041
2019-05-06	6.73	7.08	6.65	7.04	3349001
2019-05-07	6.91	7.30	6.76	7.26	5831601
2019-05-08	7.26	7.48	7.17	7.30	3898978
2019-05-09	6.99	7.40	6.99	7.33	2451659
2019-05-10	7.36	7.48	7.30	7.40	2083381
2019-05-13	7.29	7.35	6.82	6.86	4078413
2019-05-14	6.92	7.10	6.90	7.06	2468119
2019-05-15	6.96	7.22	6.88	7.20	1987303
2019-05-16	7.24	7.33	7.14	7.20	1618960
2019-05-17	7.12	7.16	6.86	6.86	1554846
2019-05-20	6.82	6.92	6.68	6.72	2188817
2019-05-21	6.71	6.90	6.69	6.82	2236626
2019-05-22	6.74	6.84	6.48	6.54	2167604
2019-05-23	6.37	6.52	6.19	6.23	4481636
2019-05-24	6.30	6.37	6.05	6.20	3471378
2019-05-28	6.19	6.24	5.87	5.90	2390832
2019-05-29	5.86	5.90	5.65	5.90	4589425
2019-05-30	5.84	5.92	5.54	5.57	3699110
2019-05-31	5.42	5.54	5.40	5.47	2775518
2019-06-03	5.43	5.60	5.38	5.56	2598237
2019-06-04	5.60	6.08	5.60	6.00	4182283
2019-06-05	5.96	5.97	5.49	5.56	3150587
2019-06-06	5.53	5.59	5.20	5.37	5736271
2019-06-07	5.34	5.45	5.21	5.28	3334052
2019-06-10	5.29	5.35	4.83	4.85	5680156
2019-06-11	4.92	5.11	4.78	4.88	5206994
2019-06-12	4.80	4.93	4.72	4.77	3691779
2019-06-13	4.86	5.02	4.79	5.02	2828888
2019-06-14	5.00	5.06	4.79	4.79	2923910
2019-06-17	4.75	4.96	4.65	4.94	2146072
2019-06-18	4.95	5.16	4.90	5.03	2277083
2019-06-19	5.03	5.09	4.83	4.86	3461557
2019-06-20	4.97	5.12	4.75	4.80	5283325
2019-06-21	4.80	4.91	4.67	4.80	5277877
2019-06-24	4.80	5.09	4.78	4.84	4713966
2019-06-25	4.83	4.92	4.66	4.67	3967843
2019-06-26	4.80	4.94	4.72	4.81	3739644
2019-06-27	4.82	5.01	4.80	4.87	2453098
2019-06-28	4.87	5.00	4.81	4.91	4212536
2019-07-01	5.00	5.13	4.81	4.84	4348591
2019-07-02	4.84	4.86	4.46	4.52	5056941
2019-07-03	4.54	4.59	4.40	4.49	2252891
2019-07-05	4.47	4.71	4.47	4.63	2991484
2019-07-08	4.60	4.70	4.47	4.47	3546617
2019-07-09	4.45	4.53	4.35	4.43	3402996
2019-07-10	4.40	4.52	4.31	4.52	5734497
2019-07-11	4.52	4.63	4.29	4.30	4655027
2019-07-12	4.30	4.44	4.24	4.26	5812396
2019-07-15	4.17	4.24	4.11	4.18	6536493
2019-07-16	4.15	4.23	3.87	3.96	4719869
2019-07-17	3.94	4.02	3.66	3.69	9975358
2019-07-18	3.71	3.79	3.56	3.66	7804747
2019-07-19	3.67	3.72	3.53	3.66	7424133
2019-07-22	3.70	3.74	3.61	3.69	5472705
2019-07-23	3.70	3.78	3.67	3.78	5204511
2019-07-24	3.79	3.86	3.71	3.73	4528757
2019-07-25	3.76	3.83	3.38	3.42	8660141
2019-07-26	3.40	3.47	3.23	3.29	5517859
2019-07-29	3.25	3.31	3.13	3.22	5851552
2019-07-30	3.22	3.81	3.20	3.77	7185154
2019-07-31	3.82	3.98	3.74	3.78	6417990
2019-08-01	3.71	3.79	3.42	3.49	5622876
2019-08-02	3.47	3.64	3.21	3.44	6148250
2019-08-05	3.32	3.37	3.20	3.23	4803633
2019-08-06	3.26	3.31	2.99	3.10	6298644
2019-08-07	3.03	3.33	2.94	3.26	5755978
2019-08-08	3.29	3.42	3.18	3.34	3813482
2019-08-09	3.35	3.45	3.27	3.28	4305840
2019-08-12	3.33	3.42	3.20	3.38	3023530
2019-08-13	3.35	3.46	3.15	3.21	6263365
2019-08-14	3.12	3.16	2.95	2.98	4155999
2019-08-15	2.99	3.02	2.84	2.94	3917658
2019-08-16	2.95	3.10	2.89	3.07	5701410
2019-08-19	3.04	3.21	3.04	3.15	6184105
2019-08-20	3.15	3.18	2.99	3.02	4569517
2019-08-21	3.09	3.16	2.97	3.03	3944301
2019-08-22	3.04	3.06	2.76	2.76	6428115
2019-08-23	2.72	2.73	2.48	2.61	7946507
2019-08-26	2.63	2.71	2.51	2.55	3850161
2019-08-27	2.58	2.59	2.40	2.43	3153447
2019-08-28	2.43	2.58	2.43	2.50	3690265
2019-08-29	2.55	2.72	2.54	2.65	3830387
2019-08-30	2.64	2.65	2.36	2.40	4332242
2019-09-03	2.38	2.46	2.28	2.43	5299751
2019-09-04	2.52	2.67	2.48	2.59	6057711
2019-09-05	2.64	2.85	2.64	2.75	5543817
2019-09-06	2.72	2.75	2.57	2.62	4648344
2019-09-09	2.68	3.20	2.68	3.08	8302269
2019-09-10	3.13	3.46	2.96	3.01	8521237
2019-09-11	3.08	3.34	2.94	3.12	6272647
2019-09-12	3.01	3.05	2.83	2.87	5567577
2019-09-13	2.93	3.05	2.82	2.98	3964889
2019-09-16	3.42	3.60	3.14	3.48	10669931
2019-09-17	3.45	3.58	3.25	3.28	8558259
2019-09-18	3.26	3.30	3.11	3.25	3384584
2019-09-19	3.32	3.32	3.06	3.12	4286887
2019-09-20	3.17	3.26	3.07	3.21	5568001
2019-09-23	3.20	3.24	3.10	3.18	4149328
2019-09-24	3.18	3.24	3.00	3.04	5193145
2019-09-25	3.02	3.12	2.87	3.06	5016678
2019-09-26	3.03	3.05	2.75	2.91	4065818
2019-09-27	2.82	2.97	2.77	2.90	3009026
2019-09-30	2.87	2.91	2.60	2.71	4940599
2019-10-01	2.71	2.78	2.50	2.51	3564116
2019-10-02	2.46	2.59	2.37	2.46	7451483
2019-10-03	2.42	2.61	2.42	2.54	7518262
2019-10-04	2.49	2.66	2.40	2.60	6493909
2019-10-07	2.58	2.67	2.51	2.55	5278869
2019-10-08	2.51	2.63	2.44	2.45	4099870
2019-10-09	2.47	2.54	2.43	2.49	5544438
2019-10-10	2.49	2.62	2.46	2.59	3559957
2019-10-11	2.61	2.82	2.59	2.79	4226570
2019-10-14	2.72	2.80	2.64	2.73	3361213
2019-10-15	2.72	2.89	2.65	2.72	4165398
2019-10-16	2.71	2.84	2.70	2.72	2991459
2019-10-17	2.67	2.84	2.60	2.81	4010594
2019-10-18	2.79	2.84	2.60	2.62	5854969
2019-10-21	2.60	2.66	2.51	2.55	7213259
2019-10-22	2.54	2.67	2.42	2.58	5235069
2019-10-23	2.58	2.80	2.49	2.75	4381190
2019-10-24	2.80	2.80	2.64	2.75	4380289
2019-10-25	2.72	3.03	2.68	2.99	4685131
2019-10-28	3.05	3.24	2.86	2.87	5872181
2019-10-29	2.85	3.08	2.80	3.04	5419639
2019-10-30	3.09	3.13	2.79	2.81	5264565
2019-10-31	2.80	2.87	2.68	2.79	4209489
2019-11-01	2.70	3.11	2.60	3.03	7040948
2019-11-04	3.24	3.63	3.21	3.55	7602208
2019-11-05	3.66	3.88	3.46	3.50	5714996
2019-11-06	3.46	3.62	3.40	3.46	3940719
2019-11-07	3.47	3.60	3.43	3.52	3793738
2019-11-08	3.47	3.56	3.39	3.56	2540610
2019-11-11	3.45	3.53	3.32	3.32	5646452
2019-11-12	3.37	3.44	3.22	3.30	3234789
2019-11-13	3.27	3.33	3.13	3.19	2652232
2019-11-14	3.22	3.28	3.05	3.08	2270209
2019-11-15	3.00	3.14	2.82	3.09	5215194
2019-11-18	3.09	3.09	2.73	2.83	5008005
2019-11-19	2.76	2.80	2.67	2.74	2330444
2019-11-20	2.78	2.90	2.61	2.72	6885584
2019-11-21	2.79	2.84	2.62	2.66	3814533
2019-11-22	2.66	2.79	2.58	2.68	4997474
2019-11-25	2.61	2.68	2.59	2.60	3589643
2019-11-26	2.56	2.62	2.44	2.48	4230883
2019-11-27	2.49	2.63	2.46	2.61	2792311
2019-11-29	2.54	2.57	2.37	2.37	2410892
2019-12-02	2.44	2.49	2.38	2.43	4301057
2019-12-03	2.40	2.53	2.34	2.45	3088237
2019-12-04	2.48	2.62	2.47	2.50	3664833
2019-12-05	2.51	2.59	2.45	2.48	2414656
2019-12-06	2.46	2.72	2.46	2.67	4847818
2019-12-09	2.61	2.83	2.59	2.74	3656109
2019-12-10	2.74	2.79	2.68	2.74	4376798
2019-12-11	2.67	2.77	2.61	2.67	2566429
2019-12-12	2.70	2.87	2.70	2.85	4795316
2019-12-13	2.98	3.00	2.71	2.73	4866057
2019-12-16	2.78	2.98	2.77	2.79	4451560
2019-12-17	2.78	2.99	2.78	2.96	6423674
2019-12-18	2.92	3.12	2.92	3.10	6231666
2019-12-19	3.08	3.33	3.07	3.32	7584489
2019-12-20	3.34	3.38	3.00	3.06	13477470
2019-12-23	3.04	3.14	2.98	3.10	7513404
2019-12-24	3.13	3.26	3.06	3.11	2411421
2019-12-26	3.16	3.31	3.11	3.15	3959985
2019-12-27	3.15	3.24	2.92	2.93	4049110
2019-12-30	2.95	3.06	2.89	2.95	5454875
2019-12-31	2.93	3.13	2.90	3.04	4378148
2020-01-02	3.08	3.09	2.81	2.86	3975961
2020-01-03	3.03	3.05	2.81	2.88	5786829
2020-01-06	2.96	2.97	2.79	2.87	5541335
2020-01-07	2.84	2.93	2.72	2.82	5449429
2020-01-08	2.82	2.82	2.51	2.56	4951243
2020-01-09	2.54	2.57	2.36	2.48	5725241
2020-01-10	2.50	2.52	2.26	2.33	7438944
2020-01-13	2.34	2.35	2.10	2.15	7584051
2020-01-14	2.20	2.22	2.09	2.17	4842599
2020-01-15	2.17	2.19	2.06	2.08	4871585
2020-01-16	2.08	2.18	2.05	2.05	5681143
2020-01-17	2.07	2.07	1.88	1.90	7234841
2020-01-21	1.87	1.87	1.62	1.68	11289352
2020-01-22	1.70	1.74	1.63	1.74	4405338
2020-01-23	1.71	1.76	1.65	1.66	5452669
2020-01-24	1.65	1.70	1.57	1.64	5865204
2020-01-27	1.59	1.63	1.57	1.58	4976168
2020-01-28	1.60	1.64	1.54	1.62	4426507
2020-01-29	1.64	1.67	1.55	1.57	4330556
2020-01-30	1.53	1.59	1.47	1.58	3324373
2020-01-31	1.55	1.59	1.48	1.55	3887971
2020-02-03	1.55	1.56	1.37	1.38	6370240
2020-02-04	1.41	1.44	1.35	1.37	5001594
2020-02-05	1.38	1.53	1.38	1.49	5368380
2020-02-06	1.50	1.51	1.42	1.44	3080253
2020-02-07	1.44	1.45	1.35	1.36	5746630
2020-02-10	1.34	1.34	1.12	1.13	8346275
2020-02-11	1.17	1.18	1.06	1.09	7450377
2020-02-12	1.13	1.22	1.11	1.19	5338559
2020-02-13	1.22	1.29	1.20	1.22	3363595
2020-02-14	1.23	1.30	1.21	1.23	3188315
2020-02-18	1.25	1.35	1.25	1.30	3578986
2020-02-19	1.35	1.35	1.23	1.30	4867446
2020-02-20	1.30	1.34	1.24	1.30	4762420
2020-02-21	1.28	1.29	1.17	1.26	2981417
2020-02-24	1.17	1.21	1.12	1.17	2869054
2020-02-25	1.17	1.21	1.04	1.12	4798635
2020-02-26	1.11	1.12	1.00	1.00	5077465
2020-02-27	0.95	0.95	0.85	0.90	7004640
2020-02-28	0.71	0.83	0.50	0.82	25722811
2020-03-02	0.76	0.77	0.64	0.65	10229905
2020-03-03	0.65	0.66	0.55	0.60	8169114
2020-03-04	0.62	0.66	0.62	0.64	5280635
2020-03-05	0.61	0.61	0.54	0.56	8163253
2020-03-06	0.55	0.56	0.50	0.50	8826621
2020-03-09	0.46	0.64	0.37	0.51	17868417
2020-03-10	0.63	0.63	0.42	0.51	10357036
2020-03-11	0.55	0.55	0.37	0.39	7101374
2020-03-12	0.36	0.43	0.35	0.40	8670456
2020-03-13	0.46	2.74	0.40	2.74	9802041
2020-03-16	0.70	1.11	0.57	0.95	19506875
2020-03-17	0.92	0.95	0.61	0.68	10656343
2020-03-18	0.61	0.73	0.48	0.63	9998623
2020-03-19	0.69	0.79	0.55	0.75	6721103
2020-03-20	0.77	0.77	0.67	0.71	7176488
2020-03-23	0.68	0.77	0.63	0.66	3944157
2020-03-24	0.71	0.75	0.64	0.72	4362454
2020-03-25	0.72	0.73	0.59	0.64	3831825
2020-03-26	0.64	0.65	0.48	0.58	5135555
2020-03-27	0.58	0.60	0.53	0.53	3014247
2020-03-30	0.53	0.53	0.44	0.45	4225193
2020-03-31	0.46	0.48	0.44	0.44	3863563
2020-04-01	0.44	0.48	0.40	0.41	2885502
2020-04-02	0.44	0.58	0.41	0.47	4121733
2020-04-03	0.50	0.53	0.43	0.48	5028467
2020-04-06	0.45	0.55	0.44	0.51	3343048
2020-04-07	0.53	0.58	0.51	0.52	4367780
2020-04-08	0.54	0.60	0.53	0.60	3516896
2020-04-09	0.62	0.78	0.62	0.65	6190474
2020-04-13	0.78	0.79	0.69	0.73	4576473
2020-04-14	0.73	0.73	0.59	0.60	4779092
2020-04-15	0.60	0.68	0.56	0.67	3250065
2020-04-16	0.69	0.73	0.62	0.72	3959482
2020-04-17	0.72	0.75	0.67	0.72	4041679
2020-04-20	0.59	0.80	0.58	0.78	6391563
2020-04-21	0.71	1.48	0.71	1.43	23863677
2020-04-22	1.41	1.82	1.40	1.72	17795295
2020-04-23	1.72	1.88	1.45	1.52	10173933
2020-04-24	1.48	1.66	1.34	1.63	5381220
2020-04-27	1.53	1.87	1.40	1.87	6964833
2020-04-28	1.95	2.11	1.85	2.02	6552485
2020-04-29	2.10	2.28	1.95	2.23	7554701
2020-04-30	2.24	2.63	2.13	2.56	11594614
2020-05-01	2.57	2.60	1.94	1.98	6931199
2020-05-04	1.83	2.40	1.81	2.27	5796125
2020-05-05	2.36	2.48	2.21	2.33	4739859
2020-05-06	2.33	2.37	2.06	2.12	2908952
2020-05-07	2.17	2.26	2.11	2.11	2597945
2020-05-08	2.14	2.49	2.05	2.39	5516333
2020-05-11	2.50	2.66	2.38	2.38	3131556
2020-05-12	2.49	2.52	2.15	2.16	3805802
2020-05-13	2.18	2.20	1.84	1.87	3241523
2020-05-14	1.80	1.98	1.67	1.80	4724861
2020-05-15	1.82	1.88	1.57	1.62	3443297
2020-05-18	1.70	1.79	1.60	1.64	5127519
2020-05-19	1.64	1.67	1.24	1.39	8591709
2020-05-20	1.46	1.50	1.35	1.47	5332789
2020-05-21	1.45	1.50	1.38	1.44	2163162
2020-05-22	1.42	1.54	1.36	1.53	3367946
2020-05-26	1.61	1.78	1.53	1.75	4057789
2020-05-27	1.80	1.83	1.64	1.70	4513286
2020-05-28	1.73	1.73	1.52	1.53	2614990
2020-05-29	1.57	1.60	1.44	1.51	2505260
2020-06-01	1.45	1.60	1.39	1.53	3229343
2020-06-02	1.55	1.71	1.55	1.63	3229124
2020-06-03	1.71	1.72	1.59	1.61	3538217
2020-06-04	1.57	1.65	1.52	1.62	3755512
2020-06-05	1.75	1.79	1.56	1.69	9850918
2020-06-08	1.85	2.39	1.77	2.37	17780486
2020-06-09	2.11	2.28	1.81	2.21	8262934
2020-06-10	2.00	2.16	1.90	2.02	4637800
2020-06-11	1.81	1.95	1.77	1.77	4831440
2020-06-12	1.88	1.92	1.73	1.82	4194536
2020-06-15	1.71	1.85	1.60	1.78	4868535
2020-06-16	1.87	2.00	1.83	1.90	5972099
2020-06-17	1.91	1.91	1.64	1.70	7158581
2020-06-18	1.69	1.72	1.60	1.60	4622673
2020-06-19	1.62	1.65	1.39	1.40	23405690
2020-06-22	1.44	1.44	1.17	1.26	8964580
2020-06-23	1.28	1.29	1.09	1.09	7208166
2020-06-24	1.11	1.11	1.03	1.06	4079186
2020-06-25	1.05	1.16	0.96	1.02	6613258
2020-06-26	1.02	1.05	0.96	0.97	4667454
2020-06-29	1.02	1.12	0.96	1.02	3437472
2020-06-30	1.00	1.12	1.00	1.09	2772591
2020-07-01	1.11	1.24	1.05	1.17	4383832
2020-07-02	1.21	1.25	1.13	1.17	3137592
2020-07-06	1.21	1.26	1.19	1.24	3485383
2020-07-07	1.25	1.26	1.17	1.20	2353013
2020-07-08	1.22	1.24	1.13	1.20	1952512
2020-07-09	1.18	1.19	1.05	1.07	3000384
2020-07-10	1.05	1.15	1.01	1.14	2100983
2020-07-13	1.15	1.20	1.03	1.03	2595213
2020-07-14	1.04	1.08	0.98	1.06	2075495
2020-07-15	1.13	1.19	1.09	1.18	2842877
2020-07-16	1.17	1.19	1.12	1.13	1034219
2020-07-17	1.13	1.16	1.05	1.08	2103813
2020-07-20	1.08	1.10	1.02	1.03	2361287
2020-07-21	1.10	1.10	1.04	1.04	2346010
2020-07-22	1.05	1.08	1.03	1.07	1922683
2020-07-23	1.07	1.16	1.07	1.14	3207533
2020-07-24	1.12	1.17	1.11	1.14	1622469
2020-07-27	1.13	1.15	1.05	1.08	2239073
2020-07-28	1.08	1.11	1.01	1.03	6224479
2020-07-29	1.06	1.06	1.02	1.04	2927502
2020-07-30	1.02	1.04	1.00	1.02	2210366
2020-07-31	1.02	1.03	0.99	1.01	1666249
2020-08-03	1.04	1.20	1.01	1.08	6680920
2020-08-04	1.11	1.25	1.10	1.24	4778447
2020-08-05	1.22	1.27	1.00	1.03	10919394
2020-08-06	1.04	1.06	0.97	1.00	4373319
2020-08-07	1.01	1.02	0.90	0.94	7092611
2020-08-10	0.98	1.00	0.94	0.96	5463435
2020-08-11	0.98	1.03	0.91	0.93	4357648
2020-08-12	0.95	0.95	0.84	0.88	5128709
2020-08-13	0.88	0.90	0.81	0.81	6330545
2020-08-14	0.82	0.88	0.81	0.85	6786892
2020-08-17	0.85	0.87	0.80	0.83	2208153
2020-08-18	0.84	0.87	0.82	0.85	2705516
2020-08-19	0.85	0.86	0.76	0.77	4868442
2020-08-20	0.77	0.77	0.68	0.69	6357600
2020-08-21	0.70	0.70	0.56	0.56	7772193
2020-08-24	0.57	0.73	0.57	0.70	7971309
2020-08-25	0.72	0.77	0.71	0.75	4640535
2020-08-26	0.75	0.75	0.70	0.70	2856158
2020-08-27	0.71	0.75	0.68	0.73	1596037
2020-08-28	0.75	0.76	0.72	0.75	1381438
2020-08-31	0.75	0.75	0.67	0.71	2624945
2020-09-01	0.68	0.72	0.68	0.70	2531267
2020-09-02	0.69	0.71	0.66	0.67	2676800
2020-09-03	0.67	0.68	0.60	0.62	3005221
2020-09-04	0.65	0.65	0.57	0.61	4490974
2020-09-08	0.61	0.62	0.57	0.58	3873833
2020-09-09	0.59	0.61	0.56	0.59	2467482
2020-09-10	0.60	0.65	0.56	0.63	3848521
2020-09-11	0.61	0.62	0.56	0.57	4186321
2020-09-14	0.58	0.61	0.57	0.59	2331511
2020-09-15	0.59	0.64	0.57	0.63	2773598
2020-09-16	0.64	0.65	0.60	0.64	4693020
2020-09-17	0.64	0.68	0.61	0.67	5215564
2020-09-18	0.68	0.72	0.67	0.72	4731678
2020-09-21	0.70	0.70	0.64	0.65	3257465
2020-09-22	0.67	0.67	0.60	0.60	2338036
2020-09-23	0.61	0.63	0.57	0.57	3033260
2020-09-24	0.58	0.59	0.54	0.54	3013655
2020-09-25	0.55	0.57	0.50	0.51	4978233
2020-09-28	0.52	0.58	0.51	0.57	3288208
2020-09-29	0.57	0.57	0.52	0.55	3005966
2020-09-30	0.55	0.58	0.52	0.53	4433755
2020-10-01	0.53	0.53	0.46	0.46	8485057
2020-10-02	0.47	0.51	0.46	0.47	6331014
2020-10-05	0.51	0.61	0.49	0.54	17871034
2020-10-06	0.57	0.59	0.52	0.54	12408489
2020-10-07	0.56	0.62	0.55	0.58	11797043
2020-10-08	0.59	0.69	0.58	0.66	13215251
2020-10-09	0.77	0.83	0.63	0.66	24368181
2020-10-12	0.69	0.71	0.46	0.51	30818473
2020-10-13	0.52	0.53	0.35	0.36	57523736
2020-10-14	0.39	0.40	0.33	0.34	45295521
2020-10-15	0.30	0.32	0.29	0.30	35442347
2020-10-16	0.33	0.33	0.26	0.27	48253976
2020-10-19	0.26	0.31	0.22	0.23	44077391
2020-10-20	0.23	0.30	0.21	0.26	62825464
2020-10-21	0.34	0.34	0.23	0.25	70912477
2020-10-22	0.26	0.28	0.25	0.28	30014052
2020-10-23	0.27	0.28	0.26	0.27	21385641
2020-10-26	0.27	0.28	0.25	0.27	18164860
2020-10-27	0.26	0.28	0.26	0.27	8392226
2020-10-28	0.26	0.29	0.26	0.27	14850964
2020-10-29	0.27	0.27	0.25	0.27	10312191
2020-10-30	0.26	0.26	0.25	0.26	16522117
2020-11-02	0.25	0.27	0.23	0.24	13308337
2020-11-03	0.25	0.27	0.24	0.27	10173483
2020-11-04	0.26	0.27	0.25	0.26	5100181
2020-11-05	0.26	0.30	0.26	0.28	14737916
2020-11-06	0.27	0.27	0.25	0.25	19271440
2020-11-09	0.28	0.30	0.26	0.27	18661503
2020-11-10	0.27	0.28	0.26	0.26	11916259
2020-11-11	0.27	0.29	0.26	0.28	20367044
2020-11-12	0.27	0.27	0.22	0.23	44077132
2020-11-13	0.24	0.25	0.23	0.24	19559270
2020-11-16	0.13	0.16	0.12	0.13	96837735
2020-11-17	0.13	0.20	0.12	0.16	180996160
2020-11-18	0.19	0.20	0.16	0.16	102069216
2020-11-19	0.16	0.16	0.14	0.15	38110153
2020-11-20	0.15	0.15	0.14	0.14	28388037
2020-11-23	0.14	0.14	0.13	0.13	35507170
2020-11-24	0.14	0.16	0.14	0.15	49296523
2020-11-25	0.14	0.16	0.14	0.14	43545673
2021-05-18	62.00	74.73	62.00	72.95	4709
2021-05-19	67.00	82.16	64.95	68.01	100920
2021-05-20	64.00	70.00	64.00	66.05	48020
2021-05-21	64.51	65.13	63.00	63.59	54542
2021-05-24	59.90	63.95	59.90	63.00	32283
2021-05-25	58.75	62.55	58.71	61.80	12738
2021-05-26	60.80	62.17	60.80	61.21	11352
2021-05-27	63.34	65.70	62.23	62.23	18660
2021-05-28	61.60	64.76	61.60	62.50	4709
2021-06-01	62.50	63.81	61.61	63.53	109590
2021-06-02	63.00	63.87	62.95	63.50	17561
2021-06-03	62.63	64.27	62.33	63.60	65119
2021-06-04	63.71	64.50	62.00	63.55	41131
2021-06-07	63.12	64.09	61.00	62.17	31134
2021-06-08	61.23	63.17	61.01	61.79	108411
2021-06-09	61.79	63.20	60.01	62.97	41190
2021-06-10	63.00	63.99	63.00	63.60	39571
2021-06-11	64.88	66.63	64.88	65.75	95497
2021-06-14	65.48	66.51	65.21	65.73	15817
2021-06-15	65.80	67.00	65.80	66.70	204209
2021-06-16	66.27	66.27	65.00	65.10	20569
2021-06-17	65.09	65.09	64.27	64.27	3187
2021-06-18	63.72	63.79	62.82	62.82	17583
2021-06-21	62.74	65.50	62.74	64.00	51732
2021-06-22	64.24	64.78	63.02	64.19	15945
2021-06-23	63.89	64.95	63.89	64.48	33597
2021-06-24	65.11	65.11	64.19	64.61	20541
2021-06-25	64.80	65.74	64.75	64.75	27732
2021-06-28	64.75	65.35	62.24	62.52	26487
2021-06-29	62.75	63.43	61.19	62.59	27630
2021-06-30	62.40	65.33	62.40	64.70	48503
2021-07-01	62.04	66.00	62.04	65.82	41782
2021-07-02	65.15	66.00	64.49	64.49	17717
2021-07-06	64.46	64.59	62.47	63.09	8073
2021-07-07	63.52	65.11	63.52	63.86	19278
2021-07-08	64.08	65.30	63.59	65.30	12109
2021-07-09	65.31	66.46	65.20	66.31	55661
2021-07-12	65.90	70.24	65.90	68.79	35229
2021-07-13	67.89	69.57	67.42	69.33	36006
2021-07-14	68.79	69.69	67.08	68.50	33511
2021-07-15	68.22	69.22	68.05	68.24	43569
2021-07-16	68.61	68.61	66.50	67.70	26795
2021-07-19	66.13	66.13	63.00	63.02	18633
2021-07-20	63.60	64.47	60.43	61.62	142523
2021-07-21	62.59	66.42	62.59	65.75	17332
2021-07-22	65.88	66.48	65.00	65.64	11350
2021-07-23	65.91	66.89	64.81	65.00	28070
2021-07-26	65.58	69.05	65.44	67.49	57791
2021-07-27	67.13	69.12	65.78	66.88	29929
2021-07-28	66.74	67.31	66.74	66.88	14571
2021-07-29	67.35	68.98	66.96	68.71	24968
2021-07-30	68.75	68.75	67.28	68.30	11530
2021-08-02	68.80	68.99	67.59	68.18	36431
2021-08-03	67.35	71.18	66.00	70.76	33138
2021-08-04	70.00	71.12	69.29	69.36	144385
2021-08-05	69.71	70.32	69.02	69.40	71357
2021-08-06	69.88	70.36	66.97	68.55	25942
2021-08-09	68.00	68.00	65.50	66.76	47627
2021-08-10	67.00	67.39	65.81	67.25	31524
2021-08-11	66.94	67.29	65.35	66.44	27695
2021-08-12	66.63	67.11	65.29	66.89	16681
2021-08-13	66.80	67.25	66.52	66.52	22018
2021-08-16	66.04	66.04	64.35	65.01	22775
2021-08-17	64.35	65.60	64.03	64.81	48611
2021-08-18	64.00	65.44	64.00	64.64	36992
2021-08-19	64.00	65.84	64.00	64.76	23699
2021-08-20	64.24	65.55	64.24	64.42	19607
2021-08-23	65.16	65.30	64.30	64.85	18758
2021-08-24	65.26	65.66	64.20	65.21	12718
2021-08-25	64.98	66.65	64.75	65.25	22636
2021-08-26	64.81	65.47	64.43	64.99	15930
2021-08-27	65.24	67.50	65.24	67.31	73136
2021-08-30	67.00	67.48	66.10	66.15	18003
2021-08-31	66.28	68.01	66.00	66.86	42396
2021-09-01	66.65	67.95	66.22	67.94	44507
2021-09-02	68.12	70.13	68.05	69.00	49561
2021-09-03	69.38	70.20	69.27	69.92	38597
2021-09-07	70.39	72.38	70.38	71.71	181921
2021-09-08	72.04	72.86	70.83	71.74	72456
2021-09-09	71.62	72.50	71.17	71.76	55132
2021-09-10	72.00	72.00	70.53	71.27	54228
2021-09-13	71.09	73.02	71.09	72.17	102869
2021-09-14	72.50	73.56	71.52	73.04	105060
2021-09-15	74.41	78.14	74.35	76.72	306688
2021-09-16	76.90	79.98	76.68	79.97	311826
2021-09-17	80.00	81.94	78.57	78.57	923769
2021-09-20	77.94	79.74	76.32	78.27	130194
2021-09-21	79.20	80.75	78.56	78.59	128067
2021-09-22	79.29	79.84	77.22	78.00	32685
2021-09-23	77.02	87.26	77.02	79.98	182917
2021-09-24	80.26	81.86	78.52	81.00	57214
2021-09-27	81.87	83.75	81.87	82.99	77678
2021-09-28	84.28	84.28	81.55	82.79	55345
2021-09-29	82.40	82.46	81.80	82.22	35959
2021-09-30	81.65	82.95	81.00	82.21	38850
2021-10-01	82.06	83.25	81.44	82.02	32981
2021-10-04	81.98	83.53	81.85	83.14	63568
2021-10-05	83.50	83.85	82.10	83.50	83729
2021-10-06	82.74	82.98	81.04	81.93	36978
2021-10-07	82.59	83.71	82.00	82.72	84397
2021-10-08	83.37	85.88	82.75	85.80	49382
2021-10-11	85.67	88.80	85.67	87.86	59688
2021-10-12	88.14	88.86	86.68	87.72	57467
2021-10-13	86.96	87.44	86.35	86.96	56549
2021-10-14	87.11	87.28	86.09	86.73	32285
2021-10-15	86.70	87.36	84.17	84.42	24746
2021-10-18	84.42	85.06	82.37	83.47	56430
2021-10-19	83.52	83.84	82.11	82.94	17650
2021-10-20	82.70	84.63	82.70	84.00	85323
2021-10-21	84.25	86.15	82.62	83.14	22170
2021-10-22	83.38	84.58	82.69	83.00	18606
2021-10-25	83.23	84.81	83.23	84.19	56769
2021-10-26	84.51	86.21	84.18	84.74	45232
2021-10-27	84.00	85.60	83.20	84.00	56432
2021-10-28	84.40	85.99	83.84	83.97	24933
2021-10-29	83.71	83.83	81.84	82.04	109686
2021-11-01	82.70	83.85	81.74	82.35	28615
2021-11-02	82.34	83.26	81.20	82.50	66401
2021-11-03	83.26	83.63	79.70	81.66	96903
2021-11-04	81.94	83.80	80.47	81.37	41482
2021-11-05	81.32	82.01	79.60	81.84	24541
2021-11-08	81.59	83.64	81.19	82.49	31134
2021-11-09	82.06	82.72	80.29	82.16	64334
2021-11-10	81.73	82.16	79.17	79.27	90901
2021-11-11	79.06	82.09	78.90	79.46	39091
2021-11-12	80.10	81.35	79.28	79.50	197557
2021-11-15	79.76	81.01	78.86	80.22	148412
2021-11-16	80.76	81.75	79.64	80.80	110494
2021-11-17	80.18	83.60	79.90	80.60	63743
2021-11-18	80.86	82.75	79.02	79.07	66325
2021-11-19	78.08	78.70	76.48	77.26	46410
2021-11-22	77.27	80.04	77.27	78.14	54193
2021-11-23	78.50	80.05	78.50	79.80	46773
2021-11-24	79.25	81.60	79.25	81.60	80093
2021-11-26	79.79	81.26	79.04	79.50	148171
2021-11-29	80.62	81.98	78.63	78.64	44740
2021-11-30	77.81	78.48	72.29	72.99	357247
2021-12-01	73.95	74.41	66.40	67.12	138131
2021-12-02	66.43	67.55	65.00	66.51	141389
2021-12-03	67.17	68.87	65.86	66.01	97805
2021-12-06	66.59	66.59	64.81	65.01	68128
2021-12-07	65.77	69.59	65.77	68.31	112585
2021-12-08	67.96	70.89	67.23	70.39	45775
2021-12-09	70.00	70.99	67.31	67.37	49170
2021-12-10	67.81	68.50	65.57	67.18	45754
2021-12-13	67.01	67.90	65.73	66.55	75705
2021-12-14	65.75	67.42	65.68	66.89	43837
2021-12-15	66.55	67.22	64.72	66.70	80181
2021-12-16	67.02	71.49	67.02	68.93	130869
2021-12-17	68.84	70.62	67.04	70.16	366282
2021-12-20	68.95	69.45	67.21	68.48	90866
2021-12-21	69.65	73.31	69.65	72.46	47712
2021-12-22	72.41	74.54	72.41	73.75	34173
2021-12-23	73.63	74.65	71.25	71.77	35436
2021-12-27	71.97	76.00	71.29	75.99	44033
2021-12-28	75.78	77.03	75.14	76.40	30388
2021-12-29	76.76	78.01	76.10	76.10	46867
2021-12-30	76.94	77.00	72.97	73.19	36296
2021-12-31	73.47	73.47	71.26	72.03	41651
2022-01-03	73.00	75.87	73.00	75.58	34158
2022-01-04	75.95	78.70	75.95	78.66	108812
2022-01-05	78.79	79.35	75.54	76.01	76005
2022-01-06	77.05	79.01	75.89	77.18	49537
2022-01-07	76.71	77.09	75.70	76.29	31153
2022-01-10	75.45	76.55	75.06	76.00	60428
2022-01-11	75.76	78.20	75.34	77.48	55845
2022-01-12	77.37	78.49	76.79	77.10	61934
2022-01-13	77.02	77.65	75.24	75.43	54447
2022-01-14	75.36	76.89	74.67	76.75	55598
2022-01-18	77.22	77.22	74.00	74.51	44114
2022-01-19	74.51	75.67	73.68	74.21	71604
2022-01-20	73.82	74.88	69.69	69.70	56867
2022-01-21	68.72	70.12	66.18	66.57	65447
2022-01-24	65.03	66.13	62.73	64.96	182205
2022-01-25	63.94	66.40	62.06	65.11	177125
2022-01-26	65.06	67.53	63.52	63.69	79667
2022-01-27	64.78	65.31	62.74	63.91	70356
2022-01-28	63.61	65.75	62.28	64.44	64970
2022-01-31	64.55	67.43	64.26	65.45	87420
2022-02-01	65.45	68.92	65.15	68.37	218771
2022-02-02	69.96	69.96	67.29	68.79	32183
2022-02-03	68.06	69.02	66.37	66.96	47020
2022-02-04	67.66	68.00	66.35	66.95	44598
2022-02-07	66.35	67.10	65.29	66.74	28065
2022-02-08	66.55	66.55	64.31	64.70	42802
2022-02-09	65.10	65.68	64.26	65.45	18988
2022-02-10	64.47	66.81	63.35	63.88	62845
2022-02-11	64.11	66.20	63.77	64.00	99137
2022-02-14	63.74	63.92	61.41	62.97	70409
2022-02-15	62.37	64.81	61.73	64.62	38320
2022-02-16	64.92	65.49	63.57	63.70	49231
2022-02-17	63.39	64.64	61.75	61.99	127051
2022-02-18	61.98	62.37	60.74	61.36	94681
2022-02-22	62.25	63.19	60.46	62.68	61303
2022-02-23	62.87	64.44	62.37	64.07	40129
2022-02-24	64.99	67.40	63.23	65.58	119652
2022-02-25	66.07	66.99	64.61	66.10	68003
2022-02-28	67.00	69.80	66.97	68.98	95175
2022-03-01	69.75	75.50	69.75	73.83	119319
2022-03-02	75.49	77.21	73.61	74.56	78384
2022-03-03	73.79	74.79	71.09	72.26	43113
2022-03-04	71.91	76.43	71.91	75.95	81922
2022-03-07	77.00	81.20	76.13	78.91	108723
2022-03-08	80.05	80.15	75.91	77.73	108232
2022-03-09	75.61	78.42	74.96	77.00	88385
2022-03-10	77.70	77.70	76.12	76.72	114137
2022-03-11	76.58	77.85	76.49	76.79	80757
2022-03-14	75.60	76.48	73.84	74.02	113477
2022-03-15	72.54	74.25	71.41	71.95	181069
2022-03-16	72.61	77.15	72.21	72.50	165376
2022-03-17	73.50	77.65	73.50	77.00	162428
2022-03-18	76.99	78.36	76.35	76.48	110548
2022-03-21	77.58	79.10	77.39	77.90	134973
2022-03-22	77.65	80.53	77.65	79.27	118144
2022-03-23	80.17	81.36	79.51	79.85	106456
2022-03-24	80.08	84.29	79.88	83.70	182870
2022-03-25	82.75	87.50	82.75	87.08	190741
2022-03-28	87.55	89.66	86.13	87.47	277588
2022-03-29	87.15	88.40	85.20	86.57	163275
2022-03-30	87.39	89.53	87.39	88.98	205389
2022-03-31	87.18	90.75	85.99	89.82	147812
2022-04-01	89.30	91.22	89.30	90.50	151001
2022-04-04	91.00	91.81	88.57	89.82	102415
2022-04-05	90.13	91.29	88.31	88.35	196215
2022-04-06	89.17	90.36	86.88	86.88	264075
2022-04-07	86.88	88.65	86.05	87.00	244773
2022-04-08	87.32	90.41	86.84	90.37	303684
2022-04-11	89.32	89.86	88.44	89.17	170930
2022-04-12	90.39	92.84	89.28	90.15	153983
2022-04-13	91.34	92.00	89.59	91.65	99618
2022-04-14	91.50	93.23	90.98	92.10	403526
2022-04-18	92.81	94.57	92.18	92.72	231635
2022-04-19	91.78	92.65	89.99	90.00	131242
2022-04-20	91.22	93.47	90.13	92.48	350814
2022-04-21	93.44	93.44	89.63	90.41	106041
2022-04-22	89.58	91.41	88.86	88.90	85228
2022-04-25	87.61	88.50	85.63	87.87	235919
2022-04-26	87.82	89.64	86.21	89.18	229830
2022-04-27	89.35	93.54	87.70	93.54	176405
2022-04-28	94.16	96.89	92.94	96.75	186741
2022-04-29	97.36	98.68	93.78	93.98	161338
2022-05-02	93.35	95.95	91.62	94.96	125661
2022-05-03	96.63	98.94	95.00	98.22	216127
2022-05-04	101.14	101.39	98.02	101.00	241101
2022-05-05	101.89	101.89	93.74	97.19	190475
2022-05-06	97.00	98.30	94.27	95.45	123139
2022-05-09	92.99	93.82	86.39	86.53	294293
2022-05-10	87.32	90.81	83.67	85.25	302804
2022-05-11	86.35	92.10	86.35	90.17	129376
2022-05-12	89.06	90.84	85.25	85.83	596412
2022-05-13	87.37	89.69	86.61	86.74	447335
2022-05-16	86.69	90.80	85.98	88.87	202278
2022-05-17	89.97	92.87	89.02	91.30	488158
2022-05-18	92.10	92.10	88.42	89.50	165860
2022-05-19	88.31	91.13	88.22	89.98	133870
2022-05-20	90.17	91.35	89.01	91.07	164777
2022-05-23	91.19	97.29	90.23	96.06	159986
2022-05-24	94.73	96.69	94.16	95.74	130605
2022-05-25	95.59	99.64	95.59	99.51	170986
2022-05-26	99.65	102.22	99.60	101.06	248515
2022-05-27	100.88	102.13	98.13	98.28	119915
2022-05-31	99.54	100.15	95.32	96.75	162722
2022-06-01	97.08	102.31	96.55	101.58	181104
2022-06-02	101.88	102.68	100.49	101.18	244800
2022-06-03	100.62	103.85	99.84	101.74	182875
2022-06-06	103.36	107.00	102.62	105.00	223847
2022-06-07	104.79	107.89	104.14	107.08	184082
2022-06-08	108.10	108.10	104.63	105.85	126124
2022-06-09	104.90	105.75	102.32	103.95	108572
2022-06-10	103.39	105.26	101.61	104.37	130040
2022-06-13	102.02	102.77	98.26	98.40	246210
2022-06-14	100.10	100.10	96.38	96.58	255220
2022-06-15	96.92	101.09	96.92	100.09	197841
2022-06-16	97.09	100.00	95.83	96.45	341786
2022-06-17	95.59	97.50	88.92	89.61	775082
2022-06-21	90.79	93.06	89.49	90.84	275458
2022-06-22	86.97	89.27	84.98	85.74	370167
2022-06-23	86.55	86.76	78.11	79.26	355944
2022-06-24	80.41	82.39	76.83	77.14	1859744
2022-06-27	77.64	86.31	77.64	85.58	397322
2022-06-28	87.15	88.09	85.15	86.21	266767
2022-06-29	87.16	87.39	83.26	83.44	220648
2022-06-30	81.47	83.73	78.77	79.51	295992
2022-07-01	80.20	81.04	76.88	80.50	211127
2022-07-05	78.35	78.88	73.45	74.01	303226
2022-07-06	73.24	75.46	69.36	72.71	257616
2022-07-07	74.51	78.00	74.51	77.84	166772
2022-07-08	78.00	79.66	76.68	78.20	184766
2022-07-11	77.79	79.70	76.84	78.71	103663
2022-07-12	76.56	77.38	74.63	75.01	102865
2022-07-13	74.70	78.67	74.70	77.24	76266
2022-07-14	74.88	77.05	73.17	76.98	87581
2022-07-15	78.97	79.15	76.84	78.73	88202
2022-07-18	80.94	81.86	79.65	80.11	165096
2022-07-19	80.99	83.61	80.84	83.51	73391
2022-07-20	82.95	87.52	82.41	87.31	150209
2022-07-21	85.48	85.48	81.97	84.89	115680
2022-07-22	84.47	86.90	83.16	83.58	79231
2022-07-25	84.54	88.19	84.40	87.99	159088
2022-07-26	89.45	91.59	88.45	89.15	77182
2022-07-27	90.55	92.35	89.60	91.75	166270
2022-07-28	92.42	92.65	90.08	91.55	114401
2022-07-29	93.77	95.88	91.95	92.04	292186
2022-08-01	89.67	89.84	84.43	86.29	165417
2022-08-02	84.93	88.92	84.51	88.84	129354
2022-08-03	91.65	93.75	84.71	88.37	189467
2022-08-04	87.72	89.00	86.11	86.29	119412
2022-08-05	85.11	90.17	85.11	87.80	88462
2022-08-08	87.08	88.03	84.79	85.06	88730
2022-08-09	85.83	86.98	85.04	85.45	56000
2022-08-10	85.14	85.66	83.61	84.68	50842
2022-08-11	86.07	88.86	86.07	87.63	156366
2022-08-12	87.22	90.05	87.22	89.75	100168
2022-08-15	86.81	88.71	85.53	88.57	87240
2022-08-16	89.80	91.61	89.05	91.03	67202
2022-08-17	91.13	97.56	91.13	97.16	130006
2022-08-18	98.41	101.10	98.03	99.99	236306
2022-08-19	99.63	100.50	96.72	96.96	116314
2022-08-22	96.38	98.30	94.98	97.46	108820
2022-08-23	99.10	100.03	95.01	95.09	105645
2022-08-24	96.04	100.11	95.68	100.00	83379
2022-08-25	100.25	100.55	97.63	100.09	63094
2022-08-26	100.59	102.58	99.51	100.02	106684
2022-08-29	99.26	102.53	98.84	101.03	126821
2022-08-30	99.12	100.18	94.31	95.15	96974
2022-08-31	93.00	98.56	93.00	97.76	66731
2022-09-01	96.40	97.57	94.57	96.35	152068
2022-09-02	98.58	99.42	97.82	99.25	66211
2022-09-06	99.01	99.01	94.11	95.71	112139
2022-09-07	93.70	94.61	90.81	92.58	89288
2022-09-08	93.02	94.23	92.58	93.88	72804
2022-09-09	95.00	96.43	94.75	96.15	56925
2022-09-12	97.37	97.37	95.80	96.93	70204
2022-09-13	96.20	97.47	95.78	96.59	84280
2022-09-14	97.23	101.63	97.23	100.11	167659
2022-09-15	98.57	99.59	96.50	97.96	117623
2022-09-16	97.48	97.83	91.52	93.27	700553
2022-09-19	90.74	95.97	90.74	95.64	107329
2022-09-20	94.55	94.55	89.00	92.48	127664
2022-09-21	94.33	94.37	91.70	91.86	100111
2022-09-22	93.33	93.33	89.55	89.62	76587
2022-09-23	85.62	85.62	82.45	83.78	173833
2022-09-26	82.60	85.19	82.16	82.27	138833
2022-09-27	83.17	85.74	82.18	84.49	106689
2022-09-28	85.15	90.03	85.15	89.44	84882
2022-09-29	88.08	88.87	84.49	87.97	89800
2022-09-30	86.58	90.03	85.76	88.29	82034
2022-10-03	91.20	93.94	90.36	93.23	104038
2022-10-04	96.08	97.75	95.01	97.30	130982
2022-10-05	97.30	98.05	95.94	97.38	118559
2022-10-06	96.80	98.15	96.42	96.94	75561
2022-10-07	96.75	98.56	94.69	95.22	140767
2022-10-10	96.35	96.59	93.15	94.06	84234
2022-10-11	92.54	94.79	90.97	93.10	97154
2022-10-12	92.70	93.78	91.17	93.23	79140
2022-10-13	92.21	96.68	92.21	96.02	94203
2022-10-14	94.59	96.57	91.38	91.55	56722
2022-10-17	91.70	93.31	90.74	91.79	81899
2022-10-18	91.58	92.86	90.28	92.00	55241
2022-10-19	92.14	93.00	91.42	92.11	164925
2022-10-20	92.28	92.43	87.73	87.89	102486
2022-10-21	88.11	88.11	84.65	85.93	82322
2022-10-24	85.34	88.62	85.34	86.64	88237
2022-10-25	86.12	89.47	85.41	88.92	88857
2022-10-26	88.93	90.07	87.35	87.82	116966
2022-10-27	88.80	89.37	85.90	86.28	108200
2022-10-28	87.18	88.32	85.97	87.62	83116
2022-10-31	88.58	89.77	87.08	89.51	103280
2022-11-01	91.23	92.98	89.98	91.78	240188
2022-11-02	90.07	92.07	86.23	86.26	103947
2022-11-03	84.83	86.28	81.60	83.22	151261
2022-11-04	85.58	87.51	83.62	87.14	143856
2022-11-07	87.65	90.57	87.65	90.10	80125
2022-11-08	90.02	90.02	86.96	88.24	63157
2022-11-09	86.32	86.32	81.34	81.38	94519
2022-11-10	83.64	86.31	83.34	86.31	68717
2022-11-11	87.45	89.06	85.78	87.59	54037
2022-11-14	87.19	89.16	85.26	85.26	70474
2022-11-15	85.76	86.56	83.01	85.83	69677
2022-11-16	84.51	84.51	82.40	82.52	57154
2022-11-17	81.99	84.11	81.72	84.06	41413
2022-11-18	83.15	84.67	82.71	83.04	72762
2022-11-21	81.71	82.80	78.89	82.57	73281
2022-11-22	82.94	84.53	81.93	82.95	61259
2022-11-23	82.94	83.30	81.33	81.51	68280
2022-11-25	82.06	84.32	81.78	81.98	10025
2022-11-28	80.20	80.72	78.69	78.70	64396
2022-11-29	79.35	81.15	79.00	79.55	43460
2022-11-30	80.24	81.66	79.07	81.09	96495
2022-12-01	81.35	82.15	76.41	77.15	246351
2022-12-02	77.48	78.98	76.41	78.01	119712
2022-12-05	78.38	79.39	74.62	74.81	102086
2022-12-06	75.05	75.05	69.81	70.69	126461
2022-12-07	70.98	72.50	69.16	70.65	92736
2022-12-08	71.76	71.76	68.00	68.63	93200
2022-12-09	68.49	68.49	67.17	67.59	67540
2022-12-12	68.13	70.53	66.54	69.88	114029
2022-12-13	72.01	72.09	70.35	70.98	271555
2022-12-14	70.98	71.32	69.51	70.18	163226
2022-12-15	69.57	72.74	69.51	72.74	74564
2022-12-16	70.71	73.58	69.82	72.78	407634
2022-12-19	72.94	72.94	69.28	70.22	144758
2022-12-20	69.56	71.37	69.12	71.14	207728
2022-12-21	73.04	75.12	71.20	74.60	84392
2022-12-22	73.90	73.90	69.93	71.26	93318
2022-12-23	71.61	73.75	71.26	73.72	42113
2022-12-27	74.44	74.56	72.76	74.31	62979
2022-12-28	73.58	73.82	72.26	72.94	98308
2022-12-29	72.71	73.88	72.30	73.75	97700
2022-12-30	73.31	74.31	72.73	73.64	53562
2023-01-03	72.86	74.45	68.96	70.66	182669
2023-01-04	69.50	71.26	69.50	70.62	132594
2023-01-05	71.05	71.69	69.75	71.38	74951
2023-01-06	72.40	75.71	72.40	75.63	75599
2023-01-09	76.61	79.53	76.00	78.63	94006
2023-01-10	77.72	77.72	73.56	76.08	134483
2023-01-11	76.81	77.01	72.33	73.27	97618
2023-01-12	73.90	79.68	73.90	79.14	81767
2023-01-13	78.76	80.84	76.30	80.41	75513
2023-01-17	80.82	81.52	79.60	80.09	39981
2023-01-18	80.42	84.13	78.32	78.84	100945
2023-01-19	78.47	83.00	78.05	82.74	64069
2023-01-20	83.69	83.70	79.06	79.54	122655
2023-01-23	79.95	81.61	78.66	79.82	121112
2023-01-24	78.87	79.48	72.85	72.99	119872
2023-01-25	71.86	72.24	69.99	71.46	87483
2023-01-26	71.47	72.23	69.85	70.43	79631
2023-01-27	69.80	70.54	68.60	70.40	307424
2023-01-30	69.86	70.77	68.24	68.44	98635
2023-01-31	68.29	69.48	67.71	68.15	104133
2023-02-01	67.93	67.93	62.66	64.43	179184
2023-02-02	64.50	64.50	61.46	62.17	208544
2023-02-03	62.10	64.37	62.00	63.04	117931
2023-02-06	62.57	63.00	60.39	60.80	159084
2023-02-07	60.69	64.43	60.69	64.43	113936
2023-02-08	64.10	64.81	60.15	62.19	159893
2023-02-09	62.15	65.63	62.13	63.45	123674
2023-02-10	64.47	66.38	63.82	66.22	72958
2023-02-13	65.38	65.38	63.22	64.00	170665
2023-02-14	63.35	65.34	62.63	64.41	115528
2023-02-15	64.08	65.41	62.49	65.28	89827
2023-02-16	64.52	65.70	63.68	63.70	62384
2023-02-17	62.74	62.74	60.80	62.11	133511
2023-02-21	61.46	63.05	61.06	62.34	154075
2023-02-22	62.34	64.37	61.88	64.26	143759
2023-02-23	65.58	67.00	64.97	66.53	125025
2023-02-24	65.91	69.32	65.27	68.15	183915
2023-02-27	68.39	70.05	66.13	66.82	112015
2023-02-28	66.89	68.20	66.12	66.12	134747
2023-03-01	72.38	78.81	71.47	76.01	531609
2023-03-02	76.03	79.18	76.03	78.17	302143
2023-03-03	77.97	82.89	77.97	82.20	358651
2023-03-06	81.11	81.85	77.19	78.75	178949
2023-03-07	78.38	79.31	77.37	77.83	92348
2023-03-08	77.71	79.85	76.75	78.61	91536
2023-03-09	78.78	80.30	77.25	77.25	108433
2023-03-10	76.83	79.24	74.39	75.26	126997
2023-03-13	72.66	77.01	72.59	73.69	141063
2023-03-14	74.41	78.66	74.25	75.50	136307
2023-03-15	71.85	73.60	69.00	71.53	122080
2023-03-16	69.99	74.81	69.18	74.81	145156
2023-03-17	74.27	75.83	72.64	74.22	208057
2023-03-20	74.54	77.40	74.07	75.95	129934
2023-03-21	77.03	79.04	76.05	78.34	136959
2023-03-22	77.94	77.94	75.05	75.24	114617
2023-03-23	75.74	78.29	75.55	75.90	116887
2023-03-24	74.37	78.43	74.37	77.66	112332
2023-03-27	78.15	79.83	75.79	79.42	98219
2023-03-28	79.04	81.52	78.98	79.20	122372
2023-03-29	79.73	80.16	79.05	79.43	101942
2023-03-30	79.81	80.40	78.30	79.21	76960
2023-03-31	79.99	80.30	79.17	80.00	122218
2023-04-03	82.15	83.50	78.65	79.50	335589
2023-04-04	79.99	80.37	77.26	79.44	107017
2023-04-05	79.23	80.70	76.84	78.45	106469
2023-04-06	78.33	78.64	75.69	75.81	89274
2023-04-10	76.60	80.75	76.19	80.00	210488
2023-04-11	81.05	82.20	79.34	81.63	126311
2023-04-12	81.44	82.37	79.68	80.74	130725
2023-04-13	80.75	82.53	80.06	81.38	94865
2023-04-14	81.32	81.82	80.21	81.48	58630
2023-04-17	82.40	82.81	79.85	80.15	65207
2023-04-18	79.88	80.87	79.14	80.86	61303
2023-04-19	79.19	81.31	79.19	81.22	80197
2023-04-20	80.10	81.67	79.63	81.54	68834
2023-04-21	82.02	83.20	81.28	83.10	100079
2023-04-24	82.56	85.18	82.56	84.74	133271
2023-04-25	83.75	83.98	81.84	83.62	105676
2023-04-26	82.62	84.13	81.29	82.63	136653
2023-04-27	82.81	85.61	82.66	85.43	71765
2023-04-28	85.74	91.65	85.74	90.46	156592
2023-05-01	88.99	90.62	83.05	84.53	215380
2023-05-02	83.67	83.67	81.32	81.59	87042
2023-05-03	83.38	89.72	83.38	88.41	232957
2023-05-04	90.36	92.15	85.79	86.56	179109
2023-05-05	88.71	91.64	88.71	90.53	152092
2023-05-08	92.23	92.90	90.40	91.18	127068
2023-05-09	91.23	95.06	91.23	92.45	155076
2023-05-10	92.93	93.45	91.54	92.36	129753
2023-05-11	91.36	92.91	91.12	91.90	72903
2023-05-12	92.57	95.87	91.71	95.82	118202
2023-05-15	96.91	98.72	96.02	96.94	198446
2023-05-16	97.24	98.17	95.31	96.00	111193
2023-05-17	97.27	98.43	95.62	97.42	91134
2023-05-18	97.30	101.89	96.55	101.55	181651
2023-05-19	104.84	104.98	101.13	102.71	191361
2023-05-22	102.81	103.78	99.25	99.79	120147
2023-05-23	100.37	101.53	99.55	99.80	105709
2023-05-24	100.68	103.20	98.17	102.42	114227
2023-05-25	100.70	101.72	99.24	99.88	98006
2023-05-26	100.53	100.71	98.57	99.37	105659
2023-05-30	99.35	99.35	95.83	97.65	97885
2023-05-31	97.02	99.73	96.36	97.02	198595
2023-06-01	97.42	99.16	96.13	96.36	70398
2023-06-02	97.95	99.80	97.72	98.63	119959
2023-06-05	99.79	98.92	97.11	98.63	59607
2023-06-06	96.37	98.98	96.37	98.91	101666
2023-06-07	99.34	103.28	99.34	102.75	195783
2023-06-08	102.55	103.20	99.83	101.92	131680
2023-06-09	101.41	102.96	100.71	101.04	64365
2023-06-12	99.38	100.17	98.00	98.61	68574
2023-06-13	99.74	101.37	98.91	99.06	69570
2023-06-14	99.57	100.87	98.37	100.00	101269
2023-06-15	100.25	101.58	99.71	101.56	155799
2023-06-16	103.44	105.12	101.19	104.37	208888
2023-06-20	104.46	104.46	102.58	104.46	92893
2023-06-21	104.59	109.94	104.59	107.88	168869
2023-06-22	100.68	101.56	94.83	95.95	1522005
2023-06-23	93.79	97.49	93.67	97.27	676313
2023-06-26	97.97	99.37	96.07	96.32	227442
2023-06-27	96.10	98.76	94.57	98.22	204349
2023-06-28	97.99	100.64	97.42	100.39	286459
2023-06-29	100.41	104.37	100.35	103.46	296538
2023-06-30	104.03	106.68	102.61	105.07	154356
2023-07-03	104.65	105.43	103.76	104.04	60114
2023-07-05	105.03	105.45	103.84	105.08	147721
2023-07-06	104.70	105.46	99.80	103.48	164906
2023-07-07	103.27	105.98	102.32	104.05	161215
2023-07-10	104.37	104.80	102.10	104.11	149206
2023-07-11	104.60	107.62	104.60	105.59	104872
2023-07-12	106.39	106.65	104.04	105.75	138909
2023-07-13	106.46	110.02	104.93	106.70	318191
2023-07-14	106.55	106.55	103.00	104.01	153945
2023-07-17	104.71	106.02	103.67	104.94	143457
2023-07-18	105.34	106.99	104.31	104.40	146811
2023-07-19	104.13	104.40	100.92	101.96	149962
2023-07-20	103.36	104.80	102.42	104.41	116751
2023-07-21	104.91	106.53	104.25	106.41	75743
2023-07-24	105.97	106.74	102.84	103.45	143510
2023-07-25	103.57	104.68	102.19	102.26	102851
2023-07-26	102.07	103.49	102.07	102.52	77111
2023-07-27	103.34	103.49	98.69	99.19	85500
2023-07-28	99.63	102.99	98.75	102.98	177316
2023-07-31	103.87	104.23	101.20	102.45	131454
2023-08-01	101.87	104.41	101.09	103.74	181837
2023-08-02	101.31	105.35	101.31	102.75	325339
2023-08-03	103.83	106.05	102.75	103.69	233611
2023-08-04	104.02	108.54	103.60	107.00	236163
2023-08-07	106.83	107.49	103.87	105.39	160825
2023-08-08	103.75	108.49	103.46	108.02	191137
2023-08-09	110.00	112.60	107.80	112.59	321855
2023-08-10	113.12	114.88	111.65	112.88	253823
2023-08-11	112.52	114.08	111.49	113.99	197072
2023-08-14	113.41	114.28	111.69	113.10	218415
2023-08-15	112.33	112.61	110.00	112.23	94541
2023-08-16	114.01	114.41	111.06	111.30	133413
2023-08-17	111.87	113.96	109.30	111.61	156653
2023-08-18	110.40	112.12	110.40	110.79	96126
2023-08-21	111.90	111.90	108.84	111.28	116323
2023-08-22	113.05	113.60	110.02	110.92	136923
2023-08-23	110.50	112.64	110.36	111.57	128450
2023-08-24	110.80	114.10	110.51	112.50	230424
2023-08-25	114.08	114.15	112.43	113.72	155694
2023-08-28	115.85	116.04	113.39	114.52	87681
2023-08-29	114.81	115.28	113.33	114.60	95441
2023-08-30	115.77	115.80	113.95	114.45	128034
2023-08-31	114.86	118.69	114.01	118.00	235094
2023-09-01	119.63	124.58	119.63	123.44	208148
2023-09-05	122.27	124.79	122.23	123.10	189227
2023-09-06	122.65	124.43	119.02	120.71	254304
2023-09-07	120.58	121.92	119.45	119.52	222444
2023-09-08	119.31	122.27	118.22	120.59	99179
2023-09-11	123.12	123.12	115.63	117.29	171622
2023-09-12	119.07	122.65	119.07	121.75	228065
2023-09-13	125.28	125.28	119.71	120.05	200131
2023-09-14	122.03	123.15	119.82	119.94	121144
2023-09-15	119.00	119.90	115.89	115.90	438168
2023-09-18	115.76	117.30	113.02	114.96	152171
2023-09-19	116.36	116.89	112.80	113.56	116829
2023-09-20	112.90	115.01	111.54	111.95	127390
2023-09-21	114.84	115.74	110.63	111.02	214216
2023-09-22	111.29	112.77	110.42	111.54	148126
2023-09-25	111.54	114.01	110.42	113.39	209403
2023-09-26	112.12	114.76	110.97	113.45	205237
2023-09-27	116.47	119.35	115.50	118.58	203696
2023-09-28	118.36	121.21	117.85	120.92	258539
2023-09-29	120.47	120.87	117.79	118.66	140680
2023-10-02	118.86	118.86	113.11	117.21	267532
2023-10-03	117.03	117.23	113.92	116.36	294447
2023-10-04	115.04	115.69	111.52	113.71	152933
2023-10-05	112.90	118.10	112.25	116.99	181118
2023-10-06	117.74	122.38	117.74	120.97	149423
2023-10-09	123.24	125.74	121.80	125.69	215492
2023-10-10	125.55	127.22	123.57	123.60	118536
2023-10-11	121.84	123.74	120.38	123.40	99807
2023-10-12	125.01	125.01	121.38	122.63	120426
2023-10-13	124.91	125.90	122.30	122.35	103213
2023-10-16	122.91	123.65	121.40	122.68	71295
2023-10-17	122.11	126.35	121.84	126.02	224816
2023-10-18	127.16	128.36	125.80	127.51	149735
2023-10-19	125.94	129.56	125.94	126.62	131803
2023-10-20	126.43	127.15	124.06	126.02	108341
2023-10-23	124.70	126.53	123.52	125.27	146939
2023-10-24	125.07	126.30	124.36	125.45	100952
2023-10-25	125.63	126.39	123.83	124.19	111592
2023-10-26	123.62	125.42	122.42	124.79	130699
2023-10-27	124.96	125.25	121.86	123.93	76448
2023-10-30	123.42	124.91	120.54	122.76	78637
2023-10-31	123.29	126.11	122.51	123.61	138273
2023-11-01	121.80	131.21	121.80	129.96	347453
2023-11-02	132.56	134.84	129.12	133.63	257559
2023-11-03	134.33	134.69	130.73	133.17	207353
2023-11-06	132.55	133.44	127.15	128.10	181429
2023-11-07	126.26	127.43	122.00	126.41	176550
2023-11-08	125.78	128.14	124.07	126.80	163992
2023-11-09	127.00	129.45	124.59	124.91	140457
2023-11-10	126.08	126.57	123.91	124.17	92055
2023-11-13	125.43	128.26	125.02	126.38	127941
2023-11-14	127.61	129.15	126.47	128.38	118931
2023-11-15	128.05	130.57	127.50	128.74	86232
2023-11-16	127.56	128.56	124.05	127.31	129249
2023-11-17	128.51	130.72	126.39	129.09	147565
2023-11-20	129.77	131.46	129.47	130.69	104260
2023-11-21	130.00	132.98	129.00	132.51	136651
2023-11-22	130.54	134.05	130.54	132.61	153524
2023-11-24	132.13	134.63	132.13	133.13	60933
2023-11-27	132.47	134.03	130.98	133.75	136801
2023-11-28	133.72	135.16	131.11	131.61	186510
2023-11-29	133.76	133.93	131.62	131.77	135476
2023-11-30	132.95	138.18	132.81	137.04	210003
2023-12-01	136.54	140.83	136.54	137.94	134184
2023-12-04	136.28	139.34	136.28	138.05	220671
2023-12-05	138.52	139.36	137.35	137.92	137394
2023-12-06	136.56	137.98	133.80	133.84	139407
2023-12-07	133.50	134.46	130.17	133.65	158066
2023-12-08	135.08	135.61	133.58	134.85	159197
2023-12-11	133.58	134.75	130.08	132.08	255121
2023-12-12	128.50	130.00	125.67	128.58	639650
2023-12-13	128.82	131.10	127.00	130.90	298203
2023-12-14	130.87	132.78	129.60	130.93	300918
2023-12-15	131.02	132.50	128.31	129.89	347237
2023-12-18	132.27	133.61	131.01	131.96	181181
2023-12-19	132.43	133.50	130.84	133.06	206548
2023-12-20	133.87	134.75	130.93	131.18	200609
2023-12-21	132.35	136.06	130.99	135.97	133049
2023-12-22	136.91	137.17	134.21	135.30	127938
2023-12-26	136.34	138.23	135.54	137.32	104729
2023-12-27	138.09	138.77	134.40	136.41	79035
2023-12-28	136.41	137.43	133.37	134.13	153670
2023-12-29	134.09	135.26	132.40	133.20	149342
2024-01-02	134.17	136.32	132.81	134.09	115380
2024-01-03	131.63	134.47	129.07	132.08	237798
2024-01-04	133.38	133.38	127.35	127.89	203122
2024-01-05	127.42	127.42	124.13	125.34	307281
2024-01-08	124.35	126.01	119.75	125.86	258644
2024-01-09	125.00	127.37	122.31	126.82	234300
2024-01-10	126.15	126.98	125.29	125.96	147448
2024-01-11	123.11	126.41	123.11	124.06	174031
2024-01-12	126.85	126.85	124.21	126.01	159412
2024-01-16	125.05	126.09	122.45	122.78	116385
2024-01-17	123.78	124.00	122.28	122.96	137988
2024-01-18	124.13	127.13	122.75	126.43	218468
2024-01-19	126.64	126.64	124.27	126.45	118693
2024-01-22	126.00	128.46	126.00	127.09	128085
2024-01-23	127.27	128.84	126.01	127.26	84133
2024-01-24	128.56	129.93	127.94	129.92	146381
2024-01-25	131.36	132.01	129.10	131.89	135617
2024-01-26	132.31	132.31	128.98	131.04	115316
2024-01-29	130.81	130.81	128.37	129.65	89430
2024-01-30	129.01	132.46	129.01	132.29	105392
2024-01-31	132.54	132.89	126.21	126.90	293093
2024-02-01	127.88	129.47	123.52	124.71	220423
2024-02-02	124.44	125.10	122.79	124.46	185405
2024-02-05	123.35	124.29	120.98	121.87	140658
2024-02-06	121.30	124.82	121.14	124.02	120656
2024-02-07	124.26	125.20	122.84	123.56	88503
2024-02-08	123.81	126.13	123.59	125.91	166648
2024-02-09	125.43	127.33	124.38	126.74	176355
2024-02-12	126.55	130.65	126.55	128.74	132203
2024-02-13	127.36	127.53	125.41	126.98	135782
2024-02-14	128.11	129.76	126.78	128.50	264261
2024-02-15	129.00	136.16	129.00	134.58	327414
2024-02-16	135.15	136.19	133.09	134.33	224082
2024-02-20	133.19	133.68	130.69	132.78	180571
2024-02-21	134.71	142.81	134.71	142.72	621555
2024-02-22	141.43	143.60	140.84	141.78	224593
2024-02-23	139.70	141.23	137.80	140.55	121879
2024-02-26	140.73	141.70	139.03	141.13	253700
2024-02-27	141.02	142.22	139.40	141.79	271376
2024-02-28	147.14	151.67	142.13	142.26	336520
2024-02-29	143.90	145.33	141.03	141.99	391865
2024-03-01	142.35	144.42	141.33	142.00	150415
2024-03-04	143.16	144.38	141.91	142.80	299161
2024-03-05	142.48	145.03	141.47	143.64	146402
2024-03-06	144.95	146.45	142.89	144.70	252005
2024-03-07	145.50	148.47	145.50	147.74	173313
2024-03-08	147.63	149.68	145.20	148.12	327422
2024-03-11	147.05	147.43	143.74	144.88	217646
2024-03-12	145.47	145.95	141.84	144.67	168470
2024-03-13	145.00	149.17	144.75	145.87	249483
2024-03-14	147.26	150.30	146.64	150.14	426080
2024-03-15	149.55	154.58	149.55	152.54	408821
2024-03-18	153.93	153.93	151.13	153.56	384303
2024-03-19	154.00	156.76	153.84	156.39	216472
2024-03-20	155.49	157.53	154.00	157.34	212520
2024-03-21	157.98	160.53	156.59	160.25	401845
2024-03-22	159.52	161.10	156.14	159.81	267487
2024-03-25	159.60	161.64	158.09	159.10	233737
2024-03-26	160.04	160.35	157.09	157.39	229084
2024-03-27	156.70	160.12	155.01	159.88	215878
2024-03-28	159.87	161.74	158.23	160.12	253811
2024-04-01	160.94	161.62	158.12	159.83	287659
2024-04-02	160.31	161.42	158.52	159.57	218045
2024-04-03	159.60	162.72	159.51	162.03	313204
2024-04-04	164.91	164.91	159.26	160.81	302803
2024-04-05	158.23	160.37	155.30	160.00	280160
2024-04-08	160.45	161.82	159.51	160.79	144546
2024-04-09	161.58	163.08	157.78	160.67	267184
2024-04-10	160.19	161.17	157.54	159.99	206912
2024-04-11	160.00	160.87	156.53	157.69	220686
2024-04-12	159.39	160.42	155.43	156.91	155017
2024-04-15	158.37	158.72	153.43	153.46	259072
2024-04-16	152.14	155.48	150.09	153.90	218945
2024-04-17	153.72	156.28	152.39	153.68	210026
2024-04-18	153.85	155.67	152.20	152.80	152460
2024-04-19	152.35	155.25	152.35	154.32	138864
2024-04-22	154.41	158.70	153.54	155.82	177725
2024-04-23	155.09	157.34	152.14	156.75	159097
2024-04-24	157.11	159.85	156.45	159.25	215909
2024-04-25	158.31	161.87	157.38	161.12	170183
2024-04-26	160.99	163.97	159.58	163.28	205652
2024-04-29	162.94	165.13	161.11	164.75	348146
2024-04-30	164.35	165.19	158.31	158.71	223260
2024-05-01	154.52	157.02	150.57	150.57	296489
2024-05-02	150.75	152.74	149.00	150.59	206310
2024-05-03	151.94	153.33	149.00	153.19	271516
2024-05-06	153.77	158.58	153.47	156.41	314305
2024-05-07	155.16	158.71	154.80	157.63	202688
2024-05-08	155.97	156.85	154.12	154.40	210377
2024-05-09	155.09	156.13	152.15	152.97	258140
2024-05-10	153.21	153.91	147.05	147.71	287270
2024-05-13	148.86	150.65	147.08	148.93	295906
2024-05-14	149.87	151.71	148.68	151.69	192360
2024-05-15	151.69	157.64	150.57	157.44	332257
2024-05-16	157.44	158.91	155.19	155.25	216363
2024-05-17	156.48	158.72	155.20	158.37	222663
2024-05-20	159.01	160.71	156.65	160.32	387300
2024-05-21	159.06	160.80	156.86	157.05	170399
2024-05-22	155.71	156.55	153.33	155.68	168818
2024-05-23	156.92	158.64	154.27	155.09	207209
2024-05-24	156.44	159.58	154.92	158.22	242737
2024-05-28	159.50	162.18	157.03	160.97	226397
2024-05-29	159.60	160.65	157.63	159.03	146631
2024-05-30	158.12	160.94	158.12	160.68	125093
2024-05-31	161.58	162.54	158.78	161.81	267389
2024-06-03	160.81	162.23	158.18	159.81	204658
2024-06-04	159.01	160.09	155.88	156.87	225998
2024-06-05	156.43	160.00	154.61	158.38	150318
2024-06-06	159.20	161.92	157.36	159.93	259088
2024-06-07	159.40	160.93	158.18	158.89	190981
2024-06-10	159.09	163.55	159.09	161.04	150127
2024-06-11	160.99	163.26	158.88	161.73	152002
2024-06-12	163.59	163.59	159.99	161.49	227895
2024-06-13	160.58	160.58	155.40	157.60	219059
2024-06-14	156.00	156.00	152.43	153.43	184032
2024-06-17	153.95	154.50	151.40	153.75	122611
2024-06-18	154.60	154.83	150.74	151.59	227981
2024-06-20	150.95	153.29	150.05	152.18	168465
2024-06-21	151.85	152.68	150.00	152.06	288872
2024-06-24	152.64	158.02	150.80	156.85	151247
2024-06-25	155.78	156.55	153.84	155.59	83807
2024-06-26	154.60	154.81	152.85	153.69	124567
2024-06-27	154.13	155.30	152.28	153.35	111621
2024-06-28	154.66	155.06	150.59	151.00	731574
2024-07-01	152.62	152.62	148.66	150.32	165891
2024-07-02	151.73	154.01	151.31	153.64	196486
2024-07-03	154.42	157.75	154.34	156.86	102988
2024-07-05	156.51	156.84	152.72	152.94	134776
2024-07-08	153.41	155.76	151.66	154.54	146834
2024-07-09	153.76	154.89	152.33	152.40	111951
2024-07-10	152.66	154.39	152.66	154.03	98506
2024-07-11	155.74	157.71	153.84	155.58	163011
2024-07-12	157.61	161.19	157.61	160.21	250379
2024-07-15	160.65	163.22	158.82	159.15	249031
2024-07-16	159.56	162.39	158.50	161.62	273281
2024-07-17	162.53	162.54	155.44	155.65	368608
2024-07-18	156.00	157.09	152.64	154.65	217902
2024-07-19	154.12	158.08	152.04	157.92	188330
2024-07-22	157.89	160.31	156.96	158.95	143020
2024-07-23	158.26	160.97	157.47	158.80	245741
2024-07-24	158.96	159.18	151.97	152.78	285797
2024-07-25	153.01	153.23	148.29	148.49	297114
2024-07-26	149.40	150.49	148.16	149.26	186656
2024-07-29	150.00	150.40	146.77	149.25	151309
2024-07-30	148.80	149.73	147.36	148.29	228781
2024-07-31	151.03	152.50	146.90	147.21	208589
2024-08-01	147.59	148.97	141.52	143.27	208276
2024-08-02	139.97	139.97	135.57	135.88	283313
2024-08-05	134.66	136.79	130.02	134.24	253808
2024-08-06	134.37	137.37	134.37	134.92	285557
2024-08-07	134.00	147.32	133.14	133.80	479942
2024-08-08	135.22	138.85	134.35	137.29	335725
2024-08-09	137.28	139.48	135.49	138.14	278817
2024-08-12	139.52	144.13	139.45	142.43	257466
2024-08-13	141.77	141.77	139.25	140.68	136140
2024-08-14	140.49	142.38	139.54	141.75	163877
2024-08-15	142.00	145.83	141.62	144.77	198333
2024-08-16	144.00	144.95	142.35	143.02	175918
2024-08-19	143.34	146.10	143.34	144.85	103472
2024-08-20	144.65	144.65	139.86	141.60	157261
2024-08-21	143.05	144.00	140.98	142.38	121713
2024-08-22	142.53	142.53	140.58	140.86	116028
2024-08-23	142.50	143.88	141.48	142.27	205047
2024-08-26	143.71	145.00	141.21	141.82	144319
2024-08-27	141.60	143.84	140.58	142.01	186734
2024-08-28	141.12	142.11	139.32	141.85	130650
2024-08-29	142.19	145.85	141.82	144.88	130635
2024-08-30	143.81	145.54	142.27	145.06	144309
2024-09-03	142.65	142.65	136.61	139.55	206955
2024-09-04	139.37	141.07	137.85	138.41	195242
2024-09-05	139.63	139.70	137.31	139.00	207446
2024-09-06	138.75	139.56	136.76	137.76	283265
2024-09-09	137.88	140.28	137.76	138.07	354713
2024-09-10	138.23	140.47	135.84	139.55	374465
2024-09-11	140.06	144.04	138.68	143.75	191788
2024-09-12	143.60	144.89	141.23	142.81	369205
2024-09-13	144.24	145.02	142.76	143.04	233158
2024-09-16	144.15	147.11	142.76	147.01	234954
2024-09-17	147.70	149.25	146.64	147.00	231270
2024-09-18	147.25	149.99	145.85	147.99	176971
2024-09-19	150.85	151.40	149.16	149.19	151396
2024-09-20	149.27	149.93	147.64	148.93	606984
2024-09-23	149.61	153.57	149.61	151.00	192621
2024-09-24	151.27	152.90	149.20	149.90	222623
2024-09-25	149.63	150.26	146.48	146.93	178543
2024-09-26	145.06	147.23	144.33	145.56	193473
2024-09-27	146.62	153.68	146.62	151.94	243176
2024-09-30	150.64	153.37	148.97	151.35	211109
2024-10-01	149.87	152.15	148.96	149.65	185918
2024-10-02	152.48	152.64	148.65	149.70	199024
2024-10-03	150.36	152.58	149.03	151.59	179834
2024-10-04	152.19	153.06	146.50	150.91	533568
2024-10-07	150.11	150.62	148.52	149.98	217770
2024-10-08	149.34	149.34	146.74	147.53	166832
2024-10-09	146.81	149.00	145.47	147.94	227283
2024-10-10	149.08	150.04	147.81	149.48	170705
2024-10-11	149.55	151.95	149.55	149.95	185875
2024-10-14	147.90	148.93	147.52	147.62	115436
2024-10-15	144.99	146.86	142.57	144.73	211768
2024-10-16	145.93	147.19	145.42	146.64	158964
2024-10-17	146.99	148.27	146.62	147.65	141148
2024-10-18	147.24	147.24	143.33	146.48	181300
2024-10-21	147.96	147.96	144.21	145.09	385117
2024-10-22	145.31	146.05	142.55	142.57	118897
2024-10-23	142.52	144.79	142.21	144.67	155718
2024-10-24	145.69	146.40	143.60	145.18	153823
2024-10-25	146.31	146.78	141.73	143.69	313349
2024-10-28	140.10	144.04	140.10	142.86	134447
2024-10-29	142.16	143.39	141.45	142.38	132836
2024-10-30	142.46	144.83	142.46	143.17	87182
2024-10-31	143.56	143.75	138.43	138.44	132909
2024-11-01	139.95	140.74	136.45	137.59	147170
2024-11-04	137.99	140.26	136.70	138.76	160785
2024-11-05	138.52	140.61	138.09	140.54	212888
2024-11-06	157.01	157.19	147.76	154.47	696120
2024-11-07	154.21	155.74	151.95	151.98	291238
2024-11-08	151.32	157.27	151.32	154.83	325042
2024-11-11	159.18	164.13	158.24	164.05	284917
2024-11-12	164.76	166.48	162.58	162.76	254529
2024-11-13	163.83	163.83	160.39	161.16	157207
2024-11-14	161.64	161.81	158.97	159.91	126943
2024-11-15	160.77	160.80	158.18	159.86	180388
2024-11-18	161.42	165.23	160.41	164.26	328853
2024-11-19	163.20	166.46	163.20	166.45	306680
2024-11-20	168.40	175.09	168.05	174.68	386919
2024-11-21	181.77	183.59	177.50	177.69	345023
2024-11-22	178.85	179.31	176.28	176.77	245014
2024-11-25	177.00	178.44	176.38	176.53	258061
2024-11-26	175.16	179.80	175.16	177.54	288279
2024-11-27	177.57	179.90	175.79	177.24	467685
2024-11-29	178.89	179.00	175.69	175.80	123370
2024-12-02	175.79	175.79	171.65	172.00	192267
2024-12-03	172.97	175.14	172.37	174.99	286621
2024-12-04	174.20	175.89	171.21	175.14	265286
2024-12-05	177.14	181.16	176.85	180.14	389448
2024-12-06	178.83	179.52	174.97	175.74	340863
2024-12-09	177.66	178.48	174.15	174.18	137547
2024-12-10	175.28	176.04	172.54	173.38	187177
2024-12-11	175.01	179.25	174.76	179.25	142992
2024-12-12	178.72	182.68	177.84	179.45	209563
2024-12-13	179.80	179.80	175.89	176.01	207728
2024-12-16	175.91	177.94	174.39	176.09	155174
2024-12-17	173.17	175.27	171.09	174.48	256924
2024-12-18	175.71	176.61	165.94	167.28	251473
2024-12-19	171.98	172.03	166.43	166.56	211696
2024-12-20	164.41	168.73	164.41	165.52	465540
2024-12-23	164.99	167.33	164.99	166.35	200344
2024-12-24	167.88	171.32	166.55	170.72	129357
2024-12-26	169.28	170.94	167.60	169.53	258992
2024-12-27	170.23	171.46	168.47	170.23	139735
2024-12-30	174.92	183.11	173.48	181.50	436759
2024-12-31	181.76	185.98	180.87	184.20	462973
2025-01-02	186.47	187.14	180.25	183.90	257687
2025-01-03	188.22	191.05	183.18	184.53	414161
2025-01-06	192.30	192.70	184.30	184.84	261912
2025-01-07	183.83	187.78	182.59	186.07	361798
2025-01-08	184.24	188.76	184.00	187.70	224511
2025-01-10	190.84	191.63	187.36	187.88	319481
2025-01-13	190.91	192.00	186.58	188.04	248847
2025-01-14	186.76	192.80	186.76	190.89	637222
2025-01-15	192.12	194.46	191.50	192.58	398736
2025-01-16	192.50	194.56	190.66	193.39	333776
2025-01-17	193.28	195.42	191.89	195.42	301793
2025-01-21	193.90	197.27	192.85	196.10	343944
2025-01-22	198.02	201.18	195.96	196.22	351100
2025-01-23	198.00	200.52	191.77	192.91	259215
2025-01-24	191.83	192.33	188.20	190.14	169406
2025-01-27	186.90	186.90	174.44	176.79	353724
2025-01-28	178.66	180.90	176.61	180.90	184434
2025-01-29	180.92	185.70	180.92	185.63	239429
2025-01-30	187.21	188.32	182.86	184.09	206819
2025-01-31	185.07	185.08	177.87	178.51	204594
2025-02-03	180.43	182.04	179.11	181.19	166592
2025-02-04	178.97	185.27	177.84	184.87	205132
2025-02-05	185.55	186.45	183.56	183.75	289901
2025-02-06	184.80	185.97	180.26	181.53	156011
2025-02-07	182.12	183.08	180.33	180.42	144654
2025-02-10	183.04	187.53	181.21	186.22	189644
2025-02-11	187.07	189.50	183.97	184.72	167175
2025-02-12	183.52	186.34	180.29	180.29	154348
2025-02-13	181.39	184.23	179.69	184.04	172398
2025-02-14	185.40	186.73	182.40	183.81	138141
2025-02-18	185.16	186.66	181.01	184.94	191708
2025-02-19	188.32	196.18	185.84	193.21	324259
2025-02-20	190.69	191.77	188.29	191.28	208872
2025-02-21	191.57	191.60	184.46	185.15	225190
2025-02-24	184.76	184.76	179.29	182.30	334917
2025-02-25	181.62	183.02	176.82	177.99	254119
2025-02-26	179.06	179.40	169.64	172.09	383503
2025-02-27	171.89	171.89	164.46	166.95	324022
2025-02-28	165.94	169.88	164.05	169.80	298317
2025-03-03	171.29	173.41	165.81	167.15	281127
2025-03-04	164.70	172.48	162.75	171.41	457273
2025-03-05	167.37	171.56	165.50	169.69	353641
2025-03-06	167.52	168.89	161.44	161.69	225328
2025-03-07	162.56	164.74	157.85	159.20	296081
2025-03-10	160.23	162.49	157.46	160.26	375181
2025-03-11	162.28	165.51	161.12	165.00	312802
2025-03-12	166.15	167.80	163.67	165.90	199992
2025-03-13	164.66	167.62	163.85	167.49	176297
2025-03-14	167.31	173.94	165.93	173.36	177537
2025-03-17	172.70	179.04	172.70	178.01	168671
2025-03-18	180.32	181.85	178.51	179.70	157030
2025-03-19	178.71	186.84	178.71	186.39	225833
2025-03-20	183.58	187.02	183.58	184.58	171939
2025-03-21	182.70	186.02	182.70	183.59	345723
2025-03-24	185.64	189.89	182.57	188.01	327983
2025-03-25	187.94	190.06	184.56	189.33	249625
2025-03-26	191.84	192.47	185.76	186.41	178183
2025-03-27	186.55	187.49	182.65	183.78	150680
2025-03-28	183.50	185.17	180.83	183.13	140468
2025-03-31	182.47	185.67	181.44	184.14	251118
2025-04-01	185.50	189.55	183.26	189.09	216278
2025-04-02	185.77	191.26	185.77	190.68	200333
2025-04-03	180.00	185.59	178.92	178.92	322085
2025-04-04	173.67	173.67	157.83	161.93	470542
2025-04-07	156.47	170.08	156.47	164.47	348998
2025-04-08	172.29	173.19	157.08	158.62	293731
2025-04-09	154.35	172.36	153.27	169.83	338364
2025-04-10	163.56	163.56	157.29	160.72	224760
2025-04-11	161.40	168.09	156.94	167.82	241474
2025-04-14	171.76	172.53	164.65	166.13	350376
2025-04-15	165.17	167.67	164.82	166.31	174646
2025-04-16	167.05	171.83	167.05	170.00	244465
2025-04-17	170.87	175.60	170.87	172.67	150070
2025-04-21	170.57	173.06	163.27	165.48	108086
2025-04-22	170.12	174.57	168.69	171.62	269276
2025-04-23	172.80	177.18	170.31	171.11	200192
2025-04-24	171.12	174.92	171.12	171.35	147398
2025-04-25	169.81	175.00	169.81	175.00	81006
2025-04-28	174.21	178.92	174.21	178.44	175412
2025-04-29	176.23	178.97	172.20	177.23	117251
2025-04-30	173.26	174.98	171.04	172.50	236637
2025-05-01	170.78	176.23	170.78	174.20	241537
2025-05-02	176.06	180.12	173.07	179.79	207445
2025-05-05	177.94	184.48	177.11	181.49	274935
2025-05-06	180.76	183.83	178.49	182.21	496095
2025-05-07	178.01	190.32	178.01	189.47	357518
2025-05-08	189.89	192.40	188.13	188.22	313491
2025-05-09	190.07	193.31	188.54	192.20	194448
2025-05-12	198.92	198.92	192.61	192.61	201637
2025-05-13	195.00	199.55	194.70	198.21	262478
2025-05-14	194.39	200.75	188.67	196.85	461975
2025-05-15	194.81	198.49	194.80	196.83	233647
2025-05-16	197.00	197.37	195.03	196.30	142634
2025-05-19	194.78	195.71	192.91	194.55	246609
2025-05-20	196.52	197.08	194.11	194.92	147868
2025-05-21	194.61	195.65	192.87	193.12	142579
2025-05-22	192.49	194.29	190.31	192.50	145198
2025-05-23	192.29	195.53	191.49	194.68	157285
2025-05-27	196.98	198.89	192.36	197.94	204970
2025-05-28	198.22	198.30	194.70	194.70	166093
2025-05-29	195.63	195.63	192.97	194.21	175719
2025-05-30	190.24	192.97	190.24	191.50	187358
2025-06-02	195.77	196.03	190.96	195.89	130879
2025-06-03	196.68	198.36	195.74	196.94	165840
2025-06-04	196.19	196.20	189.66	190.55	125901
2025-06-05	190.98	190.98	188.02	188.55	170771
2025-06-06	191.02	191.91	189.33	191.02	121105
2025-06-09	190.18	191.09	186.90	188.13	191707
2025-06-10	189.53	191.23	185.48	185.67	192572
2025-06-11	186.82	190.37	186.49	188.48	150925
2025-06-12	187.96	192.92	187.40	192.79	128042
2025-06-13	195.43	196.83	191.08	195.91	175836
2025-06-16	196.00	200.07	195.42	198.10	152738
2025-06-17	198.12	200.30	197.16	199.93	295201
2025-06-18	202.33	205.74	199.53	205.50	321071
2025-06-20	208.38	210.32	204.36	206.57	292167
2025-06-23	207.45	210.29	201.33	201.79	181854
2025-06-24	200.12	206.31	200.07	205.41	288789
2025-06-25	204.71	205.80	201.02	201.82	251607
2025-06-26	203.37	206.29	202.50	205.25	317151
2025-06-27	204.81	206.12	203.80	203.88	3978

Explore More About GPOR

Coins representing dividend payouts and trends

GPOR Dividend History

Discover Gulfport Energy Corp's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

GPOR Stock Split History

Discover Gulfport Energy Corp's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

GPOR Historical Prices

Explore Gulfport Energy Corp's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics